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 19 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 494 122 372 6,536 2,859 3,677 19
AAC AAC TECH (02018) 3,467 1,742 1,725 49,303 24,900 24,403 47
ACC ANHUI CONCH (00914) 664 313 351 39,725 19,939 19,786 31
AIA AIA (01299) 10,115 2,302 7,813 124,620 51,709 72,911 29
AIR AIR CHINA (00753) 598 422 176 32,561 17,896 14,665 47
AKS AKESO (09926) 1,374 711 663 13,253 7,400 5,853 66
ALB BABA (09988) 91,645 52,705 38,940 1,654,825 711,751 943,074 51
ALC ALUMINUM CORP OF CHINA (02600) 1,737 908 829 40,509 18,959 21,550 50
ALH ALI HEALTH (00241) 1,145 361 784 119,954 55,722 64,232 42
AMC CAM CSI300 (03188) 254 70 184 8,043 3,177 4,866 20
ANA ANTA SPORTS (02020) 2,915 1,141 1,774 190,191 104,772 85,419 26
BCM BANK OF COMM CO LTD (03328) 688 418 270 13,148 5,046 8,102 16
BEA BANK OF EAST ASIA (00023) 6,887 1,927 4,960 27,854 12,294 15,560 19
BIU BIDU (09888) 27,455 15,709 11,746 736,390 328,425 407,965 58
BLI BILIBILI (09626) 5,099 2,996 2,103 204,094 86,404 117,690 73
BOC BOC HK (HLDGS) LTD (02388) 3,363 1,464 1,899 44,346 15,912 28,434 20
BOM BEONE MEDICINES (06160) 450 262 188 23,880 9,601 14,279 41
BUD BUD APAC (01876) 419 73 346 22,953 8,478 14,475 23
BYA BYD (ADJ-A) (01211) 187 187 0 2,044 1,283 761 38
BYD BYD COMPANY (01211) 42,515 19,860 22,655 399,031 172,112 226,919 42
BYE BYD ELECTRONIC (00285) 757 329 428 37,767 16,168 21,599 38
CAT CATL (03750) 6,563 3,689 2,874 149,947 52,713 97,234 47
CCC CHINA COMM CONS (01800) 509 120 389 36,908 24,713 12,195 22
CCE CHINA COAL (01898) 630 351 279 43,194 17,044 26,150 37
CDA CHINA CINDA (01359) 63 53 10 3,673 2,553 1,120 43
CGN CGN POWER (01816) 74 57 17 11,144 5,352 5,792 38
CHQ CHINA HONGQIAO (01378) 513 292 221 29,733 19,683 10,050 41
CHT CHINA MOBILE LTD (00941) 18,247 12,431 5,816 212,206 99,062 113,144 19
CHU CHINA UNICOM LTD (00762) 9,023 6,404 2,619 70,451 35,782 34,669 31
CIT CITIC (00267) 493 183 310 27,584 13,610 13,974 22
CKH CKH HOLDINGS (00001) 2,133 1,239 894 55,870 32,394 23,476 29
CKP CK ASSET (01113) 441 277 164 12,491 5,508 6,983 22
CLI CHINA LIFE INSURANCE (02628) 10,887 5,289 5,598 276,660 123,673 152,987 35
CLP CLP HOLDINGS LTD (00002) 1,156 654 502 10,899 4,987 5,912 11
CMB CM BANK (03968) 5,761 2,217 3,544 187,672 74,844 112,828 19
CNC CNOOC LTD (00883) 11,968 8,304 3,664 347,867 168,363 179,504 34
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 238
COL CHINA OVERSEAS (00688) 1,382 438 944 54,648 26,784 27,864 38
COS COSCO SHIP HOLD (01919) 329 106 223 21,628 8,650 12,978 23
CPA CATHAY PACIFIC AIRWAYS (00293) 330 200 130 34,116 13,596 20,520 32
CPC CHINA PETROL & CHEM COR (00386) 8,835 3,330 5,505 263,886 122,117 141,769 23
CPI CPIC (02601) 838 227 611 91,787 33,799 57,988 32
CRC CHINA RAIL CONS (01186) 28 10 18 33,703 26,180 7,523 22
CRG CHINA RAILWAY (00390) 1,504 402 1,102 38,502 16,701 21,801 28
CRL CHINA RES LAND (01109) 3,929 2,277 1,652 73,640 37,477 36,163 40
CRP CHINA RES POWER (00836) 455 263 192 22,161 10,731 11,430 25
CSA CSOP A50 ETF (02822) 43 33 10 4,180 2,078 2,102 18
CSE CHINA SHENHUA (01088) 1,386 638 748 54,868 25,874 28,994 26
CSP CSPC PHARMA (01093) 8,478 5,054 3,424 88,553 45,409 43,144 47
CTB CITIC BANK (00998) 256 220 36 18,856 8,418 10,438 21
CTC CHINA TELECOM CORP LTD (00728) 5,548 3,964 1,584 81,162 43,282 37,880 35
CTS CITIC SEC (06030) 1,048 458 590 34,019 16,247 17,772 33
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 54
GAC GAC GROUP (02238) 118 118 0 6,230 3,027 3,203 37
GAH GEELY AUTO (00175) 2,452 1,338 1,114 53,820 24,867 28,953 40
GHL XINYI GLASS (00868) 114 45 69 9,799 3,762 6,037 43
GLI GANFENG LITHIUM (01772) 3,518 1,963 1,555 92,654 54,637 38,017 65
GLX GALAXY ENT (00027) 918 420 498 53,219 25,038 28,181 29
GWM GWMOTOR (02333) 3,306 1,393 1,913 101,136 51,842 49,294 36
HCF HSCEI ETF (02828) 257 208 49 22,789 9,264 13,525 19
HDO HAIDILAO (06862) 212 39 173 27,107 13,541 13,566 39
HEH POWER ASSETS (00006) 63 16 47 8,297 4,482 3,815 20
HES HAIER SMART HOME (06690) 474 290 184 13,472 7,456 6,016 25
HEX HK EXCHANGES & CLEARING (00388) 20,118 10,639 9,479 456,515 228,614 227,901 22
HGN HENGAN INT'L (01044) 243 81 162 8,085 3,822 4,263 21
HKB HSBC HOLDINGS PLC (00005) 12,528 6,284 6,244 428,957 178,978 249,979 37
HKG HONG KONG & CHINA GAS (00003) 612 430 182 29,293 9,328 19,965 13
HLD HENDERSON LAND DEV LTD (00012) 524 254 270 20,492 11,616 8,876 25
HNP HUANENG POWER INT INC (00902) 1,842 278 1,564 49,578 23,535 26,043 36
HOS HUA HONG SEMI (01347) 1,379 724 655 23,442 10,536 12,906 72
HRB HORIZON ROBOTICS (09660) 4,726 2,382 2,344 53,742 28,236 25,506 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 56
INB INNOVENT BIO (01801) 1,601 625 976 25,108 12,869 12,239 49
JDC JD (09618) 14,030 7,504 6,526 338,454 135,133 203,321 35
JDH JD HEALTH (06618) 5,773 2,907 2,866 36,903 16,600 20,303 52
JXC JIANGXI COPPER (00358) 1,210 952 258 34,026 17,959 16,067 54
KDS KINGDEE INT'L (00268) 1,144 540 604 34,924 17,543 17,381 55
KLE KUNLUN ENERGY (00135) 1 1 0 5,717 2,228 3,489 22
KSO KINGSOFT (03888) 166 115 51 27,492 15,855 11,637 52
KST KUAISHOU (01024) 31,363 17,009 14,354 573,321 306,469 266,852 48
LAO LAOPU GOLD (06181) 1,102 355 747 44,380 12,471 31,909 45
LAU LI AUTO (02015) 18,948 10,348 8,600 245,762 111,915 133,847 55
LEN LENOVO GROUP (00992) 3,222 2,016 1,206 239,558 124,174 115,384 53
LNI LI NING (02331) 659 324 335 113,252 54,418 58,834 34
LNK LINK REIT (00823) 2,547 1,065 1,482 56,314 25,520 30,794 23
MDG MIDEA GROUP (00300) 1,452 883 569 40,739 19,635 21,104 29
MEN MENGNIU DAIRY (02319) 275 126 149 30,460 13,560 16,900 27
MET MEITUAN DIANPING (03690) 31,481 21,397 10,084 1,186,139 591,797 594,342 38
MGM MGM CHINA (02282) 118 118 0 21,819 16,697 5,122 30
MIU XIAOMI (01810) 28,137 15,520 12,617 1,115,405 612,382 503,023 43
MOL CMOC (03993) 270 157 113 9,300 5,010 4,290 52
MSB MINSHENG BANK (01988) 0 0 0 7,233 2,605 4,628 26
MTR MTR CORPORATION LTD (00066) 1,087 522 565 29,026 13,273 15,753 18
NBM CNBM (03323) 453 201 252 26,613 12,449 14,164 53
NCL NCI (01336) 962 271 691 20,678 9,837 10,841 36
NFU NONGFU SPRING (09633) 606 352 254 16,561 7,302 9,259 30
NTE NTES (09999) 2,316 772 1,544 44,821 19,764 25,057 49
NWD NEW WORLD DEV CO LTD (00017) 976 660 316 47,223 16,183 31,040 50
ORT NEW ORIENTAL (09901) 884 653 231 12,656 6,738 5,918 45
PAI PING AN INSURANCE LTD (02318) 31,253 14,331 16,922 892,641 390,146 502,495 25
PEC PETROCHINA CO LTD (00857) 5,804 3,564 2,240 392,017 196,313 195,704 31
PEN XPENG (09868) 8,801 6,138 2,663 266,125 108,701 157,424 58
PHT PA GOODDOCTOR (01833) 1,316 449 867 20,091 13,155 6,936 46
PIC PICC P&C (02328) 1,449 967 482 17,062 7,969 9,093 27
PIN PICC GROUP (01339) 2,440 853 1,587 13,390 6,814 6,576 36
POP POP MART (09992) 27,506 15,951 11,555 826,201 306,038 520,163 41
SAN SANDS CHINA LTD (01928) 3,077 1,561 1,516 122,864 52,080 70,784 28
SBO SBP GROUP (01177) 304 94 210 15,213 7,713 7,500 39
SET SENSETIME (00020) 184 135 49 16,139 10,991 5,148 43
SHK SUN HUNG KAI PPT LTD (00016) 903 420 483 25,655 13,590 12,065 29
SHL XINYI SOLAR (00968) 1,063 1,003 60 45,779 17,145 28,634 46
SHZ SHENZHOU INTL (02313) 413 249 164 21,827 10,359 11,468 31
SMC SMIC (00981) 11,479 5,709 5,770 101,395 51,355 50,040 67
SNO SUNNY OPT (02382) 2,512 1,456 1,056 59,726 27,029 32,697 40
SNP SINOPHARM (01099) 309 100 209 13,544 6,849 6,695 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 120
SWA SWIRE PACIFIC LTD 'A' (00019) 131 97 34 3,889 2,049 1,840 27
TCH TENCENT HOLDINGS LTD (00700) 215,293 140,757 74,536 2,572,223 1,561,641 1,010,582 30
TIC TECHTRONIC IND (00669) 1,765 1,133 632 28,388 15,097 13,291 40
TRF TRACKER FUND OF HK (02800) 1,363 384 979 47,271 21,971 25,300 16
TRP TRIP.COM (09961) 3,836 1,960 1,876 132,666 49,919 82,747 34
VNK CHINA VANKE (02202) 260 130 130 70,227 21,505 48,722 52
WEB WB ( NIL) 0 0 0 0 0 0 28
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 25
WHG WH GROUP (00288) 258 81 177 5,222 1,888 3,334 27
WHL THE WHARF (HLDGS) LTD (00004) 71 36 35 2,114 1,272 842 43
WWC WANT WANT CHINA (00151) 90 35 55 3,977 1,790 2,187 27
WXA WUXI APPTEC (02359) 1,011 753 258 18,464 9,126 9,338 39
WXB WUXI BIO (02269) 3,441 1,344 2,097 117,443 58,019 59,424 42
XAB ABC ($0.001) (01288) 187 87 100 26,807 11,882 14,925 22
XBC BANK OF CHINA ($0.001) (03988) 48,018 26,642 21,376 550,558 278,873 271,685 17
XCC CCB ($0.001) (00939) 30,268 14,019 16,249 550,890 192,982 357,908 18
XIC ICBC ($0.001) (01398) 21,387 4,874 16,513 425,700 164,610 261,090 20
XPB PSBC ($0.001) (01658) 92 50 42 6,887 2,994 3,893 17
XTW CHINA TOWER ($0.001) (00788) 1,688 832 856 44,092 27,949 16,143 23
YZC YANKUANG ENERGY (01171) 1,027 249 778 52,186 21,822 30,364 45
ZAO ZA ONLINE (06060) 394 290 104 11,673 6,894 4,779 34
ZJG ZIJIN GOLD INTL (02259) 411 194 217 35,806 19,479 16,327 57
ZJM ZIJIN MINING GROUP (02899) 4,352 2,366 1,986 150,449 49,688 100,761 41
ZSH ZHONGSHENG HLDG (00881) 471 21 450 19,597 10,793 8,804 50
TOTAL 943,892 524,811 419,081 19,751,918 9,443,888 10,308,030
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 28MAY26 5.00 15,100 0.002 18 0.008 0.008 19,701 -0.004 -66.667
C TCH 22MAY26 470.00 13,213 1.96 33 5.50 1.13 5,661 +0.50 +34.25
C XBC 30DEC26 5.25 12,000 0.303 19 0.000 0.000 13,353 +0.033 +12.222
C XBC 28MAY26 5.25 10,362 0.067 16 0.080 0.063 13,266 +0.022 +48.889
C TCH 28MAY26 470.00 9,180 4.13 27 7.73 2.66 7,709 +1.59 +62.60
P XCC 29JUN26 8.75 8,092 0.156 18 0.162 0.145 11,451 -0.041 -20.812
C TCH 30JUL26 500.00 7,077 9.41 27 12.57 8.20 14,449 +1.67 +21.58
C TCH 30JUL26 550.00 7,069 2.57 28 4.50 3.36 18,738 +0.01 +0.39
P XIC 29JUN26 6.50 6,710 0.031 18 0.038 0.033 10,143 -0.019 -38.000
C ALB 30DEC26 170.00 6,692 6.58 41 7.80 7.25 20,012 +0.35 +5.62
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30DEC26 980.00 0 0.80 41 0.00 0.00 17 +0.79 +7,900.00
C TCH 30DEC26 990.00 0 0.77 41 0.00 0.00 43 +0.76 +7,600.00
C TCH 30DEC26 1,000.00 0 0.74 41 0.00 0.00 2,439 +0.73 +7,300.00
C TCH 30DEC26 970.00 0 0.83 40 0.00 0.00 99 +0.81 +4,050.00
C TCH 30DEC26 960.00 0 0.86 40 0.00 0.00 41 +0.83 +2,766.67
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 22MAY26 750.00 0 0.01 46 0.00 0.00 131 -0.36 -97.30
P BIU 22MAY26 117.50 0 0.01 64 0.00 0.00 0 -0.30 -96.77
P BIU 22MAY26 120.00 0 0.02 60 0.00 0.00 416 -0.51 -96.23
C BIU 22MAY26 157.50 0 0.01 59 0.00 0.00 78 -0.20 -95.24
C CAT 22MAY26 760.00 0 0.01 50 0.00 0.00 64 -0.18 -94.74
* 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$ 17.26
28MAY26 9.75 C 0.00 0.00 0.00 7.52 +0.03 138 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.27 +0.03 132 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.76 +0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.76 +0.02 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.77 +0.03 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.27 +0.03 30 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.77 +0.03 20 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.27 +0.03 0 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.78 +0.02 17 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.36 -0.01 18 0 103 0
28MAY26 17.50 C 0.05 0.10 0.05 0.11 -0.01 18 14 109 0
28MAY26 18.00 C 0.02 0.02 0.02 0.03 0.00 21 3 227 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.29 +0.03 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.01 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.76 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.27 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.27 0.00 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.80 +0.03 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 +0.03 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.80 +0.03 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.31 +0.03 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 +0.02 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.34 +0.02 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 +0.01 16 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 +0.01 15 0 159 0
29JUN26 17.50 C 0.20 0.20 0.20 0.29 -0.01 16 3 210 +3
29JUN26 18.00 C 0.11 0.11 0.11 0.15 0.00 17 6 15 -5
29JUN26 18.50 C 0.07 0.07 0.07 0.06 -0.01 16 10 156 0
29JUN26 19.00 C 0.03 0.03 0.03 0.03 0.00 18 30 217 +10
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
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 42 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 7.31 +0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.32 +0.03 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.82 +0.05 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.32 +0.03 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.82 +0.03 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.33 +0.03 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.83 +0.03 19 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.84 +0.03 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.35 +0.03 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.88 +0.03 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.44 +0.03 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.04 +0.02 17 0 59 0
30JUL26 17.00 C 0.60 0.60 0.60 0.69 +0.01 16 15 15 +15
30JUL26 17.50 C 0.37 0.37 0.37 0.45 +0.02 16 15 15 +15
30JUL26 18.00 C 0.22 0.22 0.22 0.27 +0.01 17 15 35 +15
30JUL26 18.50 C 0.13 0.13 0.13 0.16 +0.01 17 6 31 +6
30JUL26 19.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 28 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 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.34 +0.03 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.84 +0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.35 +0.06 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.85 +0.06 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.40 +0.03 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.95 +0.03 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.53 +0.03 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.15 +0.02 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.82 +0.01 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.57 +0.02 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.38 +0.01 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 0.00 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 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.60 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.86 +0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.36 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.87 +0.03 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.37 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.88 +0.09 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.83 +0.03 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 +0.06 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 +0.02 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 +0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 +0.02 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.26 +0.02 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.01 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.01 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.01 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 0.00 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 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 0.01 -0.01 17 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 7.63 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.39 +0.07 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.89 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.40 +0.09 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.37 +0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.88 +0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.35 -0.01 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 +0.02 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 +0.01 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.76 +0.01 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 +0.01 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.01 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 0.00 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.01 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 0.00 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 0.00 17 0 2 0
30DEC26 20.00 C 0.20 0.20 0.20 0.19 0.00 17 5 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.63 +0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.39 +0.07 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.89 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.40 +0.09 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.37 +0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.88 +0.09 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.04 +0.11 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.62 +0.03 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.23 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 +0.03 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 +0.03 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 +0.03 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 0.00 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 0.00 17 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 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 122 2,859 +59
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 295 0
28MAY26 17.00 P 0.13 0.13 0.13 0.09 -0.03 18 15 278 0
28MAY26 17.50 P 0.48 0.48 0.33 0.35 -0.02 19 10 161 -6
28MAY26 18.00 P 0.00 0.00 0.00 0.75 -0.03 18 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.75 -0.07 63 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.75 -0.07 75 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.75 -0.08 86 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.75 -0.07 97 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.75 -0.07 107 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.75 -0.07 117 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.75 -0.06 126 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.75 -0.06 134 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 -0.01 17 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 128 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.01 17 0 225 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 -0.01 17 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.84 -0.03 16 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 1.27 -0.03 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.81 +0.04 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.80 -0.02 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.75 -0.07 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.81 -0.02 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.80 -0.02 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.80 -0.02 67 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.81 -0.01 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.80 -0.01 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.80 -0.02 82 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30JUL26 16.50 P 0.23 0.23 0.23 0.21 0.00 17 302 300 +300
30JUL26 17.00 P 0.00 0.00 0.00 0.38 0.00 17 0 36 0
30JUL26 17.50 P 0.67 0.67 0.67 0.64 0.00 17 30 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.96 -0.01 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.33 -0.02 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.77 -0.02 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.82 +0.05 28 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.81 -0.01 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.81 -0.01 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.81 -0.02 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.80 -0.02 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.80 -0.03 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.81 -0.01 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.80 -0.02 61 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.81 -0.02 66 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 0.03 0.03 0.03 0.02 0.00 18 4 10 +4
28AUG26 15.00 P 0.00 0.00 0.00 0.04 0.00 18 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 0.00 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.29 0.00 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.47 -0.01 17 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.74 0.00 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 1.02 -0.01 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.39 -0.01 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.80 -0.02 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.26 -0.02 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.82 +0.01 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.81 -0.01 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.81 -0.01 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.81 -0.02 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.81 -0.01 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.80 -0.03 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.81 -0.01 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.80 -0.02 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.81 -0.02 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 10 16 +10
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 0.00 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.01 17 0 1 0
29SEP26 17.00 P 0.57 0.57 0.57 0.56 -0.01 18 1 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.02 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 0.00 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.03 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 -0.03 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 -0.03 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.83 +0.02 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.81 -0.01 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.81 -0.01 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.81 -0.02 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.81 -0.01 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.80 -0.03 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.81 -0.01 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.80 -0.02 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.81 -0.02 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.01 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 0.00 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.01 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 -0.01 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.46 -0.06 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.84 -0.04 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.19 -0.06 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.58 -0.03 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 -0.03 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.03 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.00 -0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.95 -0.01 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.91 +0.05 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.88 -0.01 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.87 0.00 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.84 -0.02 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.82 -0.01 34 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 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 0.00 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 0.00 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 0.00 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 -0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 0.00 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 0.00 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 0.00 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 -0.02 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.92 0.00 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.35 -0.01 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 -0.01 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.18 -0.01 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.08 -0.02 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.00 +0.02 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.92 -0.01 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.89 -0.01 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.87 0.00 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.84 -0.02 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.82 -0.01 30 0 0 0
TOTAL PUT 372 3,677 +308
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$ 41.86
28MAY26 23.00 C 0.00 0.00 0.00 18.87 -0.98 0 0 94 0
28MAY26 24.00 C 0.00 0.00 0.00 17.87 -0.98 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 16.87 -0.98 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 15.87 -0.98 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.87 -0.99 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.87 -0.99 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.87 -0.99 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.87 -0.99 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 10.88 -0.98 78 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 9.88 -0.98 70 0 206 0
28MAY26 33.00 C 0.00 0.00 0.00 8.88 -0.98 62 0 264 0
28MAY26 34.00 C 0.00 0.00 0.00 8.00 -0.86 90 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 6.88 -0.99 46 0 280 0
28MAY26 36.00 C 0.00 0.00 0.00 5.89 -0.99 47 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 4.91 -0.99 46 0 159 0
28MAY26 38.00 C 0.00 0.00 0.00 3.97 -0.99 47 0 238 0
28MAY26 39.00 C 0.00 0.00 0.00 3.09 -0.97 47 0 387 0
28MAY26 40.00 C 2.07 2.18 1.81 2.23 -1.01 43 85 320 +30
28MAY26 41.00 C 1.50 1.50 1.30 1.58 -0.84 44 126 401 -18
28MAY26 42.00 C 1.11 1.11 0.82 1.07 -0.74 46 93 483 +42
28MAY26 43.00 C 1.02 1.02 0.56 0.68 -0.63 46 62 489 -43
28MAY26 44.00 C 0.70 0.70 0.35 0.43 -0.47 47 33 722 -1
28MAY26 45.00 C 0.31 0.31 0.23 0.25 -0.36 47 21 1,242 -1
28MAY26 46.00 C 0.20 0.21 0.17 0.13 -0.29 47 14 592 +3
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.19 47 0 637 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 -0.12 48 0 81 0
28MAY26 49.00 C 0.07 0.07 0.07 0.02 -0.07 49 1 140 -1
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 140 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.87 -0.98 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 17.87 -0.98 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.87 -0.98 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 15.87 -0.98 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.87 -0.99 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.87 -0.99 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.87 -0.99 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.88 -0.98 52 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 10.88 -0.98 48 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 9.89 -0.98 47 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 8.91 -0.98 45 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 8.00 -0.87 48 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 7.04 -0.91 45 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 6.19 -0.95 45 0 1,051 0
29JUN26 37.00 C 5.05 5.05 5.05 5.39 -0.93 45 11 135 +8
29JUN26 38.00 C 4.34 4.34 4.33 4.65 -0.90 45 2 275 +1
29JUN26 39.00 C 0.00 0.00 0.00 3.95 -0.97 45 0 133 0
29JUN26 40.00 C 3.05 3.33 3.05 3.37 -0.70 45 46 181 -3
29JUN26 41.00 C 2.80 2.80 2.52 2.92 -0.62 47 102 301 +16
29JUN26 42.00 C 2.83 2.83 2.11 2.34 -0.67 45 90 106 -20
29JUN26 43.00 C 1.76 1.85 1.75 1.93 -0.60 45 52 108 -23
29JUN26 44.00 C 0.00 0.00 0.00 1.60 -0.53 45 0 166 0
29JUN26 45.00 C 1.27 1.27 1.23 1.30 -0.49 45 106 729 +84
29JUN26 46.00 C 0.95 0.98 0.94 1.06 -0.43 46 50 322 0
29JUN26 47.00 C 1.14 1.14 0.80 0.84 -0.40 46 17 217 +2
29JUN26 48.00 C 0.70 0.70 0.70 0.66 -0.37 45 2 195 0
29JUN26 49.00 C 0.53 0.53 0.53 0.52 -0.32 46 1 372 +1
29JUN26 50.00 C 0.00 0.00 0.00 0.40 -0.27 46 0 216 0
29JUN26 52.50 C 0.31 0.31 0.31 0.20 -0.18 45 1 220 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 -0.11 45 0 154 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.06 46 0 17 0
29JUN26 60.00 C 0.08 0.08 0.08 0.02 -0.04 45 3 70 +3
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 18 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 17.87 -0.98 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 16.87 -0.98 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.87 -0.98 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 14.87 -0.99 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.87 -0.99 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.88 -0.98 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.88 -1.00 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.95 -0.98 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.04 -0.87 46 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 9.00 -0.95 40 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 8.16 -0.95 41 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 7.54 -0.76 46 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.80 -0.73 46 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.09 -0.85 46 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 5.43 -0.83 46 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 4.83 -0.77 46 0 284 0
30JUL26 40.00 C 3.89 3.95 3.83 4.23 -0.79 45 75 274 0
30JUL26 41.00 C 3.91 3.97 3.38 3.71 -0.68 45 60 248 0
30JUL26 42.00 C 3.42 3.42 2.94 3.24 -0.65 45 76 215 +2
30JUL26 43.00 C 3.25 3.25 2.60 2.82 -0.60 45 71 268 +30
30JUL26 44.00 C 2.84 2.84 2.24 2.44 -0.57 45 50 263 -14
30JUL26 45.00 C 1.97 2.09 1.97 2.11 -0.52 45 70 310 +10
30JUL26 46.00 C 1.68 1.68 1.68 1.83 -0.48 46 15 141 -15
30JUL26 47.00 C 0.00 0.00 0.00 1.58 -0.43 46 0 233 0
30JUL26 48.00 C 0.00 0.00 0.00 1.37 -0.38 46 0 105 0
30JUL26 49.00 C 0.00 0.00 0.00 1.16 -0.37 46 0 251 0
30JUL26 50.00 C 0.00 0.00 0.00 1.00 -0.35 46 0 94 0
30JUL26 52.50 C 0.00 0.00 0.00 0.63 -0.28 46 0 176 0
30JUL26 55.00 C 0.00 0.00 0.00 0.42 -0.19 46 0 164 0
30JUL26 57.50 C 0.00 0.00 0.00 0.26 -0.14 46 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.16 -0.10 46 0 2 0
28AUG26 27.00 C 0.00 0.00 0.00 14.89 -0.98 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.89 -1.01 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.98 -0.88 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.09 -0.83 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.09 -0.96 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.27 -0.94 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.45 -0.93 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.69 -0.90 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.95 -0.88 45 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 7.35 -0.76 46 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 6.70 -0.72 46 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 6.07 -0.81 46 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 5.50 -0.77 46 0 122 0
28AUG26 40.00 C 4.61 4.61 4.61 4.98 -0.72 47 21 153 +21
28AUG26 41.00 C 4.27 4.39 4.20 4.42 -0.72 46 58 152 0
28AUG26 42.00 C 3.75 3.76 3.73 3.92 -0.71 46 60 107 +6
28AUG26 43.00 C 3.36 3.36 3.35 3.62 -0.53 47 41 138 -24
28AUG26 44.00 C 3.00 3.00 3.00 3.12 -0.64 46 15 81 -11
28AUG26 45.00 C 0.00 0.00 0.00 2.78 -0.60 46 0 179 0
28AUG26 46.00 C 2.47 2.47 2.47 2.49 -0.54 46 2 142 -2
28AUG26 47.00 C 0.00 0.00 0.00 2.21 -0.51 46 0 478 0
28AUG26 48.00 C 1.93 1.93 1.93 2.00 -0.44 47 15 146 0
28AUG26 49.00 C 0.00 0.00 0.00 1.77 -0.42 47 0 77 0
28AUG26 50.00 C 0.00 0.00 0.00 1.58 -0.39 47 0 87 0
28AUG26 52.50 C 1.09 1.09 1.09 1.14 -0.32 47 3 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.81 -0.26 47 0 7 0
28AUG26 57.50 C 0.00 0.00 0.00 0.57 -0.20 47 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.40 -0.16 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.87 -0.98 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.88 -0.98 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.87 -1.00 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.93 -0.98 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.01 -0.86 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.12 -0.84 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.24 -0.84 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.39 -0.81 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 11.56 -0.81 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.63 -0.93 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.87 -0.91 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 9.13 -0.89 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.43 -0.87 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 7.77 -0.84 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 7.13 -0.82 45 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 6.65 -0.68 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.08 -0.66 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 5.57 -0.62 46 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 5.06 -0.75 46 0 30 0
29SEP26 42.00 C 4.44 4.58 4.43 4.60 -0.66 46 60 45 -35
29SEP26 43.00 C 0.00 0.00 0.00 4.18 -0.64 46 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 3.72 -0.68 45 0 29 0
29SEP26 45.00 C 0.00 0.00 0.00 3.43 -0.58 46 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 3.11 -0.55 46 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 2.83 -0.51 46 0 103 0
29SEP26 48.00 C 0.00 0.00 0.00 2.56 -0.48 46 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 2.32 -0.45 47 0 38 0
29SEP26 50.00 C 2.28 2.32 2.28 2.09 -0.46 47 28 304 0
29SEP26 52.50 C 0.00 0.00 0.00 1.62 -0.35 47 0 188 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 -0.30 47 0 39 0
29SEP26 57.50 C 0.00 0.00 0.00 0.93 -0.24 47 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.70 -0.19 47 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 -0.16 47 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 -0.15 47 0 91 0
29SEP26 67.50 C 0.36 0.36 0.36 0.29 -0.11 47 17 67 +17
29SEP26 70.00 C 0.31 0.31 0.29 0.21 -0.10 47 19 131 +19
30DEC26 23.00 C 0.00 0.00 0.00 19.07 -1.06 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.08 -1.16 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.37 -0.90 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.50 -0.90 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.65 -0.96 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.84 -0.97 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.01 -0.82 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.25 -0.79 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.47 -0.80 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.76 -0.77 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.03 -0.83 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.38 -0.75 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.73 -0.74 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.09 -0.74 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.50 -0.73 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.94 -0.71 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.33 -0.77 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.84 -0.74 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.45 -0.62 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 6.02 -0.70 45 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 5.60 -0.67 45 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.21 -0.64 45 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 4.86 -0.60 46 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.51 -0.59 45 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 4.18 -0.58 45 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 3.90 -0.54 46 0 32 0
30DEC26 49.00 C 3.48 3.54 3.48 3.63 -0.51 46 15 54 -3
30DEC26 50.00 C 0.00 0.00 0.00 3.35 -0.52 45 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 2.84 -0.42 46 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 2.33 -0.35 46 0 0 0
30DEC26 57.50 C 2.05 2.05 2.04 1.93 -0.28 46 28 28 +28
30DEC26 60.00 C 0.00 0.00 0.00 1.57 -0.28 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.59 -1.01 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.71 -1.03 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.88 -1.01 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.03 -1.03 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.22 -1.03 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.46 -1.00 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.67 -1.03 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.94 -1.01 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.28 -0.95 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.49 -0.99 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.94 -0.91 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.17 -1.02 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.79 -0.76 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.10 -0.87 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.44 -0.94 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.01 -0.70 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.50 -0.68 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.02 -0.66 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 7.48 -0.73 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.14 -0.87 45 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 6.73 -0.68 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 6.33 -0.67 45 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 5.97 -0.64 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.49 -0.75 44 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.23 -0.67 44 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 4.88 -0.72 44 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 4.61 -0.55 44 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 4.41 -0.58 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.87 -0.48 45 0 42 0
30MAR27 55.00 C 3.18 3.18 3.12 3.32 -0.34 45 25 15 +5
30MAR27 57.50 C 0.00 0.00 0.00 2.83 -0.34 45 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.43 -0.32 45 0 0 0
TOTAL CALL 1,742 24,900 +114
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 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 83 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 241 0
28MAY26 32.00 P 0.03 0.03 0.03 0.01 0.00 69 30 347 -30
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 290 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 226 0
28MAY26 37.00 P 0.20 0.20 0.18 0.08 0.00 47 14 294 0
28MAY26 38.00 P 0.34 0.36 0.33 0.17 0.00 47 23 208 +21
28MAY26 39.00 P 0.53 0.53 0.40 0.34 +0.03 47 3 215 -1
28MAY26 40.00 P 0.68 0.93 0.68 0.61 +0.08 48 204 494 +115
28MAY26 41.00 P 1.06 1.38 1.06 1.00 +0.16 48 76 366 +9
28MAY26 42.00 P 1.49 1.99 1.49 1.52 +0.26 48 44 443 +13
28MAY26 43.00 P 2.38 2.38 2.38 2.18 +0.39 49 15 300 0
28MAY26 44.00 P 3.33 3.33 3.33 2.86 +0.43 47 11 393 0
28MAY26 45.00 P 0.00 0.00 0.00 3.69 +0.52 46 0 241 0
28MAY26 46.00 P 0.00 0.00 0.00 4.59 +0.72 47 0 175 0
28MAY26 47.00 P 0.00 0.00 0.00 5.53 +0.81 47 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 6.50 +0.87 47 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 7.48 +0.91 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.61 +1.08 76 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.08 +0.92 87 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.57 +0.93 100 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.08 +0.95 114 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.57 +1.02 124 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 47 0 174 0
29JUN26 31.00 P 0.13 0.13 0.13 0.06 0.00 46 1 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 0.00 45 0 380 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 0.00 45 0 634 0
29JUN26 34.00 P 0.31 0.37 0.31 0.25 +0.01 45 10 300 +10
29JUN26 35.00 P 0.52 0.52 0.50 0.38 +0.02 45 45 374 +7
29JUN26 36.00 P 0.73 0.74 0.73 0.56 +0.05 46 16 1,439 0
29JUN26 37.00 P 0.85 0.85 0.82 0.78 +0.06 46 8 254 -4
29JUN26 38.00 P 1.22 1.25 1.10 1.05 +0.08 46 91 318 -75
29JUN26 39.00 P 1.53 1.53 1.42 1.39 +0.11 46 30 309 +1
29JUN26 40.00 P 1.61 2.01 1.61 1.79 +0.16 46 32 448 -13
29JUN26 41.00 P 2.49 2.49 2.34 2.25 +0.20 46 52 122 -14
29JUN26 42.00 P 3.02 3.15 2.88 2.76 +0.23 45 128 158 +27
29JUN26 43.00 P 3.22 3.67 3.22 3.35 +0.28 46 93 212 -30
29JUN26 44.00 P 3.84 3.84 3.84 4.06 +0.40 47 15 179 0
29JUN26 45.00 P 0.00 0.00 0.00 4.77 +0.44 47 0 130 0
29JUN26 46.00 P 5.84 5.84 5.84 5.54 +0.52 48 11 41 +11
29JUN26 47.00 P 6.66 6.66 6.66 6.19 +0.44 45 11 37 +9
29JUN26 48.00 P 7.52 7.52 7.52 7.02 +0.62 45 1 36 0
29JUN26 49.00 P 0.00 0.00 0.00 7.89 +0.46 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.99 +0.74 52 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 11.23 +0.64 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.71 +0.78 58 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 16.13 +0.90 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.58 +0.80 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.08 +0.95 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.58 +0.95 74 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.08 +0.96 79 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.58 +0.96 83 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.07 +0.95 87 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 0.00 46 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 0.00 46 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 51 0
30JUL26 31.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.36 +0.03 46 0 27 0
30JUL26 33.00 P 0.58 0.58 0.58 0.50 +0.05 46 15 164 +15
30JUL26 34.00 P 0.71 0.71 0.71 0.67 +0.06 46 15 106 +15
30JUL26 35.00 P 1.00 1.00 0.91 0.88 +0.08 46 30 127 +24
30JUL26 36.00 P 1.27 1.27 1.27 1.13 +0.10 46 15 341 +15
30JUL26 37.00 P 0.00 0.00 0.00 1.42 +0.12 46 0 183 0
30JUL26 38.00 P 1.69 1.95 1.69 1.75 +0.13 46 37 231 +12
30JUL26 39.00 P 0.00 0.00 0.00 2.12 +0.15 46 0 249 0
30JUL26 40.00 P 2.72 2.72 2.57 2.57 +0.17 46 115 440 +95
30JUL26 41.00 P 3.22 3.33 3.22 3.01 +0.17 45 63 195 0
30JUL26 42.00 P 3.49 3.97 3.49 3.62 +0.30 46 122 351 +35
30JUL26 43.00 P 4.48 4.48 4.19 4.11 +0.25 45 66 284 0
30JUL26 44.00 P 4.93 5.03 4.92 4.79 +0.35 46 38 253 +38
30JUL26 45.00 P 5.05 5.05 5.05 5.42 +0.36 46 15 161 +15
30JUL26 46.00 P 0.00 0.00 0.00 6.14 +0.33 46 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 7.07 +0.54 49 0 147 0
30JUL26 48.00 P 0.00 0.00 0.00 7.87 +0.60 49 0 73 0
30JUL26 49.00 P 0.00 0.00 0.00 8.69 +0.63 50 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 9.53 +0.66 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.72 +0.75 52 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.93 +0.73 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.16 +0.66 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.85 +1.07 60 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.49 +0.03 47 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.66 +0.05 47 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.85 +0.08 47 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.06 +0.07 47 0 34 0
28AUG26 35.00 P 0.00 0.00 0.00 1.34 +0.11 47 0 78 0
28AUG26 36.00 P 1.84 1.84 1.70 1.64 +0.13 47 17 63 +2
28AUG26 37.00 P 2.13 2.13 2.13 1.99 +0.16 47 15 111 +15
28AUG26 38.00 P 2.51 2.51 2.38 2.37 +0.18 47 30 123 +30
28AUG26 39.00 P 2.78 2.78 2.78 2.78 +0.19 47 9 174 +9
28AUG26 40.00 P 0.00 0.00 0.00 3.22 +0.20 47 0 191 0
28AUG26 41.00 P 3.98 3.98 3.92 3.72 +0.24 47 25 167 +5
28AUG26 42.00 P 4.54 4.54 4.32 4.29 +0.31 47 36 202 +6
28AUG26 43.00 P 4.71 4.93 4.71 4.83 +0.32 47 45 102 +27
28AUG26 44.00 P 5.11 5.11 5.11 5.44 +0.35 47 9 92 0
28AUG26 45.00 P 0.00 0.00 0.00 6.09 +0.38 47 0 167 0
28AUG26 46.00 P 6.35 6.35 6.35 6.92 +0.55 49 15 215 +15
28AUG26 47.00 P 0.00 0.00 0.00 7.66 +0.53 49 0 49 0
28AUG26 48.00 P 0.00 0.00 0.00 8.41 +0.56 49 0 68 0
28AUG26 49.00 P 0.00 0.00 0.00 9.19 +0.59 50 0 45 0
28AUG26 50.00 P 0.00 0.00 0.00 9.99 +0.62 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.07 +0.68 50 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.24 +0.72 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.54 +0.80 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.85 +0.81 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 47 0 18 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 0.00 46 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 +0.01 47 1 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 +0.03 47 0 131 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 +0.04 47 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.04 47 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 +0.09 47 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.18 +0.06 47 0 565 0
29SEP26 34.00 P 0.00 0.00 0.00 1.46 +0.10 47 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.75 +0.10 47 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 2.10 +0.14 47 0 311 0
29SEP26 37.00 P 0.00 0.00 0.00 2.46 +0.15 47 0 761 0
29SEP26 38.00 P 0.00 0.00 0.00 2.87 +0.18 47 0 88 0
29SEP26 39.00 P 3.50 3.50 3.50 3.31 +0.22 47 1 42 0
29SEP26 40.00 P 3.99 3.99 3.99 3.74 +0.21 47 2 62 -2
29SEP26 41.00 P 0.00 0.00 0.00 4.24 +0.24 47 0 71 0
29SEP26 42.00 P 0.00 0.00 0.00 4.78 +0.27 47 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 5.36 +0.31 47 0 200 0
29SEP26 44.00 P 0.00 0.00 0.00 5.96 +0.33 47 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 6.61 +0.37 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.43 +0.54 48 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 8.17 +0.54 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 8.88 +0.55 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.66 +0.59 49 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 10.39 +0.57 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.32 +0.53 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.54 +0.69 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.77 +0.76 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.06 +0.82 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.26 +0.72 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.68 +0.78 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.34 +1.02 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.78 +1.00 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.03 46 1 3 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.63 +0.03 46 0 62 0
30DEC26 28.00 P 0.00 0.00 0.00 0.80 +0.04 46 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.97 +0.04 46 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.20 +0.07 46 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.43 +0.07 46 0 127 0
30DEC26 32.00 P 1.92 1.92 1.92 1.71 +0.10 46 1 63 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.10 46 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.14 46 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.70 +0.14 46 0 41 0
30DEC26 36.00 P 3.18 3.18 3.18 3.05 +0.12 46 1 229 +1
30DEC26 37.00 P 0.00 0.00 0.00 3.45 +0.22 46 0 47 0
30DEC26 38.00 P 4.08 4.08 4.06 3.88 +0.16 46 3 15 0
30DEC26 39.00 P 4.55 4.55 4.55 4.33 +0.18 45 3 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.82 +0.28 45 0 21 0
30DEC26 41.00 P 5.60 5.60 5.60 5.34 +0.24 45 1 12 0
30DEC26 42.00 P 0.00 0.00 0.00 5.88 +0.26 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.46 +0.29 45 0 1,250 0
30DEC26 44.00 P 0.00 0.00 0.00 6.89 +0.14 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.50 +0.14 44 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 8.34 +0.35 45 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 9.15 +0.50 46 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 9.91 +0.52 47 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.59 +0.49 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.34 +0.51 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.27 +0.57 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.19 +0.49 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.26 +0.53 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.44 +0.58 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.01 45 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 +0.03 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.67 +0.03 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.84 +0.05 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.01 +0.04 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.23 +0.07 45 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 +0.07 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.72 +0.10 45 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 +0.11 45 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.32 +0.11 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.67 +0.15 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.04 +0.15 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 +0.12 45 0 16 0
30MAR27 36.00 P 3.90 3.90 3.90 3.84 +0.18 45 1 1 +1
30MAR27 37.00 P 4.32 4.32 4.32 4.28 +0.19 45 3 4 +3
30MAR27 38.00 P 0.00 0.00 0.00 4.62 +0.10 45 0 6 0
30MAR27 39.00 P 5.29 5.29 5.29 5.14 +0.19 45 1 1 +1
30MAR27 40.00 P 0.00 0.00 0.00 5.63 +0.21 44 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 6.20 +0.27 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.69 +0.23 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.29 +0.30 44 0 0 0
30MAR27 44.00 P 8.10 8.10 8.10 7.83 +0.31 44 10 10 +10
30MAR27 45.00 P 0.00 0.00 0.00 8.48 +0.35 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.05 +0.30 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.10 +0.70 46 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.52 +0.35 45 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 11.21 +0.35 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.94 +0.37 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.81 +0.38 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.78 +0.44 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.96 +0.63 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.91 +0.52 44 0 0 0
TOTAL PUT 1,725 24,403 +444
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$ 19.24
28MAY26 15.00 C 0.00 0.00 0.00 4.25 -0.13 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.74 -0.15 0 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.25 -0.12 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.76 -0.12 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.28 -0.13 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.88 -0.12 33 0 0 0
28MAY26 19.00 C 0.54 0.54 0.50 0.52 -0.10 31 10 12 +10
28MAY26 19.50 C 0.00 0.00 0.00 0.26 -0.08 30 0 90 0
28MAY26 20.00 C 0.14 0.14 0.12 0.12 -0.05 31 8 319 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 499 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,559 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.75 -0.13 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.29 -0.09 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.76 -0.13 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.26 -0.14 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.76 -0.12 31 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.27 -0.12 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.80 -0.11 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 -0.11 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.00 -0.11 31 0 15 0
29JUN26 19.00 C 0.65 0.77 0.65 0.70 -0.08 31 19 49 +18
29JUN26 19.50 C 0.52 0.52 0.52 0.47 -0.06 30 15 229 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 217 0
29JUN26 21.00 C 0.15 0.15 0.15 0.12 -0.02 30 120 3,540 0
29JUN26 22.00 C 0.08 0.08 0.08 0.05 -0.01 31 80 818 +44
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 32 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.29 -0.10 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.77 -0.13 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.26 -0.15 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.77 -0.12 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.30 -0.12 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.86 -0.13 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.52 -0.08 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.20 -0.10 32 0 15 0
30JUL26 19.00 C 0.91 0.91 0.91 0.93 -0.10 32 1 158 0
30JUL26 19.50 C 0.78 0.78 0.78 0.72 -0.09 32 15 105 0
30JUL26 20.00 C 0.00 0.00 0.00 0.55 -0.07 32 0 856 0
30JUL26 21.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 168 0
30JUL26 22.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.29 -0.12 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.77 -0.14 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.26 -0.16 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.81 -0.11 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.36 -0.13 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.98 -0.11 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.64 -0.11 32 0 0 0
28AUG26 18.50 C 1.41 1.41 1.40 1.40 -0.11 33 30 45 +30
28AUG26 19.00 C 0.00 0.00 0.00 1.16 -0.10 33 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.96 -0.08 33 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 0.78 -0.07 33 0 156 0
28AUG26 21.00 C 0.00 0.00 0.00 0.51 -0.06 33 0 160 0
28AUG26 22.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 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 4.29 -0.12 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 -0.14 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.29 -0.15 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.85 -0.15 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 -0.11 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.17 -0.10 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.88 -0.09 34 0 0 0
29SEP26 18.50 C 1.53 1.55 1.53 1.57 -0.08 32 15 15 +15
29SEP26 19.00 C 0.00 0.00 0.00 1.35 -0.08 32 0 68 0
29SEP26 19.50 C 0.00 0.00 0.00 1.15 -0.07 33 0 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.98 -0.07 33 0 272 0
29SEP26 21.00 C 0.00 0.00 0.00 0.70 -0.05 33 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.05 33 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 64 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.29 -0.13 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 -0.16 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.42 -0.14 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.16 -0.11 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.85 -0.10 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.56 -0.10 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.29 -0.10 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.98 -0.09 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.77 -0.08 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.56 -0.08 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 -0.07 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.08 -0.07 31 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.84 -0.06 32 0 115 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 -0.05 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.05 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.04 32 0 160 0
30DEC26 26.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 75 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 4.41 -0.08 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.02 -0.13 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.69 -0.12 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.34 -0.15 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.07 -0.12 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.80 -0.18 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.18 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.31 -0.10 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.09 -0.09 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.89 -0.09 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.71 -0.08 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.39 -0.07 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.14 -0.07 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.93 -0.07 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.76 -0.05 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.05 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 -0.05 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 22 0
TOTAL CALL 313 19,939 +117
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 0.00 32 0 369 0
28MAY26 18.50 P 0.12 0.12 0.12 0.11 0.00 31 6 347 +6
28MAY26 19.00 P 0.26 0.30 0.26 0.25 +0.01 30 25 667 +25
28MAY26 19.50 P 0.46 0.54 0.46 0.49 +0.02 28 35 870 -3
28MAY26 20.00 P 0.00 0.00 0.00 0.84 +0.05 27 0 1,414 0
28MAY26 21.00 P 0.00 0.00 0.00 1.77 +0.11 32 0 325 0
28MAY26 22.00 P 2.80 2.80 2.80 2.76 +0.12 0 20 316 -20
28MAY26 23.00 P 0.00 0.00 0.00 3.77 +0.13 57 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 4.79 +0.15 78 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 5.79 +0.15 90 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.79 +0.15 100 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.79 +0.15 111 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.79 +0.15 121 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.79 +0.15 130 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.79 +0.15 139 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.79 +0.15 147 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.79 +0.15 155 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.79 +0.15 163 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.79 +0.15 170 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.79 +0.15 177 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.79 +0.15 184 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 0.02 +0.01 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 17.00 P 0.23 0.23 0.23 0.19 +0.01 30 3 169 0
29JUN26 17.50 P 0.33 0.33 0.33 0.32 +0.02 30 2 199 0
29JUN26 18.00 P 0.47 0.52 0.47 0.48 +0.02 30 52 406 +37
29JUN26 18.50 P 0.00 0.00 0.00 0.69 +0.03 29 0 236 0
29JUN26 19.00 P 0.98 1.02 0.97 0.95 +0.05 28 49 750 +22
29JUN26 19.50 P 0.00 0.00 0.00 1.27 +0.05 28 0 171 0
29JUN26 20.00 P 0.00 0.00 0.00 1.68 +0.08 30 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.53 +0.17 30 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.46 +0.16 29 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 4.47 +0.15 37 0 341 0
29JUN26 24.00 P 5.31 5.31 5.31 5.54 +0.11 52 15 1,270 +15
29JUN26 25.00 P 0.00 0.00 0.00 6.30 +0.03 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.39 +0.09 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.41 +0.11 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.41 +0.11 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.36 +0.06 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.36 +0.06 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.36 +0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.36 +0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.36 +0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.38 +0.09 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.36 +0.07 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.40 +0.11 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.18 0.00 32 0 48 0
30JUL26 16.50 P 0.00 0.00 0.00 0.27 0.00 32 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 0.39 +0.01 31 0 121 0
30JUL26 17.50 P 0.00 0.00 0.00 0.54 +0.01 31 0 72 0
30JUL26 18.00 P 0.74 0.76 0.74 0.73 +0.03 31 30 1,060 +16
30JUL26 18.50 P 0.00 0.00 0.00 0.95 +0.02 30 0 372 0
30JUL26 19.00 P 0.00 0.00 0.00 1.22 +0.04 30 0 355 0
30JUL26 19.50 P 0.00 0.00 0.00 1.51 +0.02 30 0 206 0
30JUL26 20.00 P 0.00 0.00 0.00 1.86 +0.05 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.68 +0.07 31 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.58 +0.16 33 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.47 +0.15 30 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.54 +0.11 41 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.43 +0.16 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.41 +0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.41 +0.11 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.38 +0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.36 +0.06 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.42 +0.16 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
28AUG26 16.00 P 0.31 0.31 0.31 0.30 0.00 32 15 15 +15
28AUG26 16.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 35 0
28AUG26 17.00 P 0.55 0.55 0.55 0.55 0.00 32 4 16 +4
28AUG26 17.50 P 0.00 0.00 0.00 0.73 +0.02 32 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 1.15 +0.02 31 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 1.43 +0.04 31 0 105 0
28AUG26 19.50 P 1.70 1.76 1.70 1.71 +0.03 31 30 321 0
28AUG26 20.00 P 0.00 0.00 0.00 2.05 +0.05 31 0 78 0
28AUG26 21.00 P 0.00 0.00 0.00 2.82 +0.05 32 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.65 +0.11 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.51 0.00 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.54 +0.11 36 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.43 +0.13 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.41 +0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.41 +0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.43 +0.13 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.36 +0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.61 +0.02 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.02 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.97 +0.02 34 0 90 0
29SEP26 18.00 P 1.22 1.22 1.22 1.19 +0.02 34 15 103 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.43 +0.02 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.72 +0.04 34 0 243 0
29SEP26 19.50 P 2.04 2.04 2.04 2.03 +0.05 34 15 132 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.24 -0.05 32 0 275 0
29SEP26 21.00 P 0.00 0.00 0.00 3.11 +0.16 36 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.92 +0.08 37 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.80 +0.11 38 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.71 +0.13 40 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.63 +0.13 41 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 +0.16 42 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.54 +0.15 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.52 +0.17 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.43 +0.10 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.48 +0.17 47 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.46 +0.17 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.44 +0.17 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.43 +0.13 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.38 +0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.42 +0.13 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.40 +0.11 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 27 0
30DEC26 15.50 P 0.60 0.60 0.60 0.58 +0.01 33 15 17 +15
30DEC26 16.00 P 0.00 0.00 0.00 0.72 +0.02 33 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 +0.01 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.02 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 1.29 +0.02 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.52 +0.02 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.76 +0.01 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.06 +0.04 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.36 +0.04 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.69 +0.05 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.40 +0.06 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.17 +0.08 35 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.99 +0.08 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.84 +0.08 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.78 +0.14 38 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.69 +0.15 38 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.58 +0.11 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.58 +0.17 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.53 +0.16 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.50 +0.17 41 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.46 +0.16 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.44 +0.16 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.43 +0.13 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.38 +0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.42 +0.13 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.41 +0.12 0 0 0 0
30MAR27 15.00 P 0.61 0.61 0.61 0.61 +0.04 32 20 24 +20
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.01 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.91 +0.01 32 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.09 +0.02 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.01 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 +0.03 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 0.00 31 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.99 +0.03 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.30 +0.02 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.58 +0.04 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.90 +0.04 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.60 +0.07 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.35 +0.07 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.13 +0.07 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.96 +0.07 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.84 +0.10 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.75 +0.13 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.67 +0.12 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.59 +0.16 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.60 +0.20 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.50 +0.15 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.46 +0.14 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.44 +0.16 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.43 +0.13 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.38 +0.09 0 0 0 0
TOTAL PUT 351 19,786 +182
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$ 85.95
22MAY26 57.50 C 0.00 0.00 0.00 28.88 -0.29 278 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.11 -0.56 208 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 23.57 -0.60 177 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.11 -0.56 167 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 18.61 -0.56 148 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 15.97 -0.70 82 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 13.47 -0.70 68 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 10.97 -0.71 55 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 8.48 -0.71 49 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 6.01 -0.72 43 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 3.69 -0.55 41 0 11 0
22MAY26 85.00 C 0.00 0.00 0.00 1.51 -0.67 30 0 37 0
22MAY26 87.50 C 0.75 0.92 0.34 0.35 -0.41 29 41 39 +5
22MAY26 90.00 C 0.17 0.20 0.16 0.04 -0.13 29 14 112 +13
22MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 78 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.12 -0.56 227 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 43.11 -0.57 218 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.11 -0.57 211 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.11 -0.57 204 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.11 -0.57 198 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.11 -0.58 191 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.11 -0.59 185 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.12 -0.58 181 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.11 -0.59 173 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.61 -0.59 159 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.12 -0.57 147 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.88 -0.31 163 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.12 -0.58 121 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 23.62 -0.59 109 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.12 -0.60 97 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 18.61 -0.59 84 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.00 -0.72 49 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 13.50 -0.70 40 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.01 -0.70 37 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 8.64 -0.64 43 0 201 0
28MAY26 80.00 C 7.32 7.36 7.32 6.11 -0.71 31 105 358 +89
28MAY26 82.50 C 4.05 4.05 3.83 3.79 -0.67 26 73 469 -2
28MAY26 85.00 C 2.07 2.07 1.93 1.82 -0.64 24 60 653 0
28MAY26 87.50 C 1.14 1.19 0.62 0.67 -0.40 24 473 903 +162
28MAY26 90.00 C 0.42 0.43 0.16 0.21 -0.20 25 413 1,798 +296
28MAY26 92.50 C 0.13 0.13 0.06 0.06 -0.08 27 79 1,553 0
28MAY26 95.00 C 0.04 0.04 0.04 0.02 -0.03 29 1 799 -1
28MAY26 97.50 C 0.02 0.02 0.02 0.01 -0.01 33 1 605 -1
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 28.88 -0.31 159 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 26.26 -0.44 134 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 23.81 -0.40 126 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 21.31 -0.41 113 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 18.81 -0.39 100 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 16.32 -0.40 88 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 13.50 -0.70 39 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 11.01 -0.70 36 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 8.64 -0.64 43 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 6.11 -0.71 30 0 0 0
29MAY26 82.50 C 4.06 4.06 3.95 3.80 -0.66 27 45 45 +45
29MAY26 85.00 C 0.00 0.00 0.00 1.85 -0.64 24 0 13 0
29MAY26 87.50 C 1.00 1.00 0.69 0.70 -0.41 24 102 202 +102
29MAY26 90.00 C 0.49 0.49 0.49 0.22 -0.22 25 16 87 +13
29MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.10 26 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.12 -0.56 137 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.11 -0.57 132 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.11 -0.57 128 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 41.11 -0.57 125 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 40.11 -0.57 121 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 39.11 -0.58 117 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 38.11 -0.59 113 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 37.12 -0.58 111 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 36.11 -0.59 106 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.61 -0.59 98 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 31.12 -0.57 91 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.88 -0.31 95 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.29 -0.41 84 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 23.81 -0.40 77 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.31 -0.41 69 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 18.81 -0.39 62 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.32 -0.42 55 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 13.50 -0.71 31 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 11.05 -0.75 31 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 8.68 -0.72 30 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 6.35 -0.75 27 0 514 0
29JUN26 82.50 C 0.00 0.00 0.00 4.31 -0.70 25 0 1,076 0
29JUN26 85.00 C 0.00 0.00 0.00 2.89 -0.51 26 0 1,046 0
29JUN26 87.50 C 2.37 2.37 1.77 1.79 -0.42 25 121 667 -4
29JUN26 90.00 C 1.46 1.54 1.09 1.12 -0.28 26 104 3,498 +31
29JUN26 92.50 C 0.78 0.78 0.69 0.67 -0.21 26 3 1,437 0
29JUN26 95.00 C 0.56 0.56 0.43 0.41 -0.11 27 35 2,544 +31
29JUN26 97.50 C 0.30 0.30 0.27 0.25 -0.05 27 6 679 0
29JUN26 100.00 C 0.24 0.24 0.19 0.14 -0.03 28 8 899 0
29JUN26 102.50 C 0.15 0.15 0.13 0.08 -0.01 28 60 1,621 -21
29JUN26 105.00 C 0.11 0.28 0.11 0.05 0.00 29 4 304 -3
29JUN26 107.50 C 0.07 0.07 0.07 0.03 0.00 30 5 468 0
29JUN26 110.00 C 0.06 0.06 0.06 0.02 0.00 31 1 564 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29JUN26 120.00 C 0.03 0.03 0.03 0.01 0.00 37 3 108 -3
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.27 -0.41 116 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 43.27 -0.41 112 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.27 -0.41 109 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.28 -0.40 106 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.27 -0.41 102 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.27 -0.42 99 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 38.29 -0.41 97 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.29 -0.41 94 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.29 -0.41 91 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.79 -0.41 84 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.28 -0.41 77 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.88 -0.31 73 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.29 -0.41 65 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 23.81 -0.40 59 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.31 -0.41 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.81 -0.39 48 0 0 0
30JUL26 70.00 C 17.11 17.11 16.40 16.32 -0.42 42 30 369 0
30JUL26 72.50 C 0.00 0.00 0.00 13.53 -0.70 29 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.16 -0.70 29 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 8.98 -0.69 28 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 7.07 -0.66 28 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 5.52 -0.55 28 0 110 0
30JUL26 85.00 C 0.00 0.00 0.00 4.13 -0.50 27 0 293 0
30JUL26 87.50 C 3.60 3.60 3.30 3.03 -0.47 27 17 375 -10
30JUL26 90.00 C 0.00 0.00 0.00 2.18 -0.40 27 0 571 0
30JUL26 92.50 C 1.65 1.65 1.65 1.53 -0.35 27 1 287 +1
30JUL26 95.00 C 0.00 0.00 0.00 1.05 -0.28 27 0 87 0
30JUL26 97.50 C 0.83 0.83 0.83 0.70 -0.21 27 30 190 0
30JUL26 100.00 C 0.77 0.77 0.67 0.46 -0.15 27 15 784 +1
30JUL26 102.50 C 0.00 0.00 0.00 0.30 -0.09 27 0 433 0
30JUL26 105.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 -0.04 27 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 120.00 C 0.12 0.12 0.12 0.01 0.00 28 3 3 +3
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 44.27 -0.44 99 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.27 -0.44 96 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.28 -0.48 93 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.28 -0.40 90 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.28 -0.40 88 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.27 -0.42 85 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.29 -0.42 83 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.29 -0.42 80 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.29 -0.41 78 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.79 -0.41 72 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.28 -0.41 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.88 -0.34 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.29 -0.41 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.81 -0.40 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.31 -0.41 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.81 -0.39 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.40 -0.38 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.76 -0.65 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.65 -0.61 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.75 -0.58 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.04 -0.57 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.62 -0.55 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.27 -0.46 29 0 153 0
28AUG26 87.50 C 4.50 4.50 4.09 4.15 -0.44 29 70 100 +31
28AUG26 90.00 C 3.20 3.25 3.20 3.24 -0.40 29 57 74 +42
28AUG26 92.50 C 0.00 0.00 0.00 2.51 -0.40 29 0 38 0
28AUG26 95.00 C 0.00 0.00 0.00 1.94 -0.32 29 0 128 0
28AUG26 97.50 C 0.00 0.00 0.00 1.48 -0.28 29 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 1.12 -0.21 29 0 115 0
28AUG26 102.50 C 1.03 1.03 1.03 0.84 -0.17 29 12 111 +6
28AUG26 105.00 C 0.00 0.00 0.00 0.62 -0.14 29 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.47 -0.09 30 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.35 -0.06 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.25 -0.06 30 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.28 -0.43 86 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.27 -0.44 83 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.28 -0.48 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.28 -0.40 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.29 -0.42 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.27 -0.42 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.29 -0.42 72 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.29 -0.42 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.29 -0.41 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.79 -0.43 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.28 -0.41 57 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 28.88 -0.34 54 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.29 -0.43 47 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 23.81 -0.42 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.31 -0.41 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.90 -0.38 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.63 -0.41 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.12 -0.86 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.21 -0.84 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.46 -0.79 29 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.88 -0.70 29 0 138 0
29SEP26 82.50 C 0.00 0.00 0.00 7.36 -0.53 29 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 6.08 -0.41 29 0 771 0
29SEP26 87.50 C 0.00 0.00 0.00 4.99 -0.41 29 0 189 0
29SEP26 90.00 C 0.00 0.00 0.00 4.07 -0.37 29 0 239 0
29SEP26 92.50 C 0.00 0.00 0.00 3.30 -0.36 29 0 226 0
29SEP26 95.00 C 0.00 0.00 0.00 2.67 -0.33 29 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 2.17 -0.31 29 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 1.76 -0.26 30 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 1.38 -0.26 30 0 144 0
29SEP26 105.00 C 1.36 1.36 1.09 1.06 -0.33 30 48 185 +30
29SEP26 107.50 C 0.96 0.97 0.96 0.83 -0.27 30 60 197 +45
29SEP26 110.00 C 0.96 0.96 0.96 0.64 -0.29 30 1 290 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.28 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 -0.27 29 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 -0.22 29 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.21 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 -0.17 30 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.12 -0.16 30 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 -0.14 30 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 -0.12 30 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 44.28 -0.43 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.28 -0.43 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.28 -0.48 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.28 -0.40 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.29 -0.42 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.29 -0.40 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.29 -0.42 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.29 -0.42 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.29 -0.41 49 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 33.79 -0.43 45 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.29 -0.40 41 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 28.88 -0.37 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.58 -0.39 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.33 -0.42 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.19 -0.40 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.10 -0.41 34 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 18.09 -0.43 33 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.17 -0.44 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.18 -0.68 30 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.55 -0.65 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.05 -0.64 30 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 9.59 -0.55 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 8.36 -0.41 30 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 7.26 -0.43 30 0 161 0
30DEC26 90.00 C 6.21 6.21 6.21 6.29 -0.40 30 15 1,439 -13
30DEC26 92.50 C 0.00 0.00 0.00 5.44 -0.36 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 4.70 -0.32 30 0 146 0
30DEC26 97.50 C 4.10 4.10 4.10 4.05 -0.30 30 3 85 0
30DEC26 100.00 C 0.00 0.00 0.00 3.49 -0.28 30 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 2.99 -0.28 30 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.59 -0.27 30 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.22 -0.20 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.92 -0.19 31 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 1.66 -0.15 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.48 -0.05 32 0 12 0
30DEC26 117.50 C 0.00 0.00 0.00 1.23 -0.05 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.05 -0.02 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.93 +0.01 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.82 +0.04 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.69 +0.04 32 0 30 0
30DEC26 130.00 C 0.72 0.72 0.72 0.63 +0.05 33 15 327 +15
30MAR27 42.00 C 0.00 0.00 0.00 44.28 -0.43 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.28 -0.43 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.28 -0.48 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.28 -0.40 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.29 -0.42 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.30 -0.46 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.43 -0.41 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.51 -0.40 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.58 -0.41 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.28 -0.41 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.96 -0.47 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.78 -0.42 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.55 -0.49 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.48 -0.42 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 23.41 -0.44 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.45 -0.43 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.54 -0.44 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 17.73 -0.44 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.00 -0.46 32 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 14.15 -0.71 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.68 -0.67 30 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.40 -0.54 30 0 759 0
30MAR27 85.00 C 0.00 0.00 0.00 10.18 -0.36 30 0 506 0
30MAR27 87.50 C 9.04 9.25 9.04 9.09 -0.32 30 125 193 +110
30MAR27 90.00 C 8.07 8.19 8.04 8.04 -0.45 30 20 107 0
30MAR27 92.50 C 7.12 7.15 7.12 7.15 -0.41 30 3 22 0
30MAR27 95.00 C 6.44 6.44 6.44 6.38 -0.35 30 1 15 0
30MAR27 97.50 C 0.00 0.00 0.00 5.64 -0.36 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.96 -0.38 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.39 -0.36 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.82 -0.44 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.35 -0.44 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.92 -0.46 30 0 15 0
30MAR27 112.50 C 2.94 2.94 2.76 2.52 -0.45 30 2 16 -1
30MAR27 115.00 C 0.00 0.00 0.00 2.21 -0.40 30 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 1.89 -0.42 30 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.65 -0.31 30 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.42 -0.31 30 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.21 -0.32 30 0 2 0
30MAR27 127.50 C 1.45 1.45 1.45 1.06 -0.27 30 1 1 +1
30MAR27 130.00 C 0.00 0.00 0.00 0.90 -0.27 29 0 6 0
TOTAL CALL 2,302 51,709 +1,012
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
22MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 18 0
22MAY26 82.50 P 0.10 0.10 0.07 0.13 -0.05 35 7 81 +2
22MAY26 85.00 P 0.34 0.47 0.34 0.48 -0.08 28 126 282 +119
22MAY26 87.50 P 1.47 1.81 1.18 1.82 +0.21 26 51 106 +26
22MAY26 90.00 P 0.00 0.00 0.00 4.07 +0.48 27 0 1 0
22MAY26 92.50 P 0.00 0.00 0.00 6.55 +0.69 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 9.05 +0.70 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.55 +0.70 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 14.05 +0.70 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.55 +0.62 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 19.05 +0.62 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.55 +0.62 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 24.05 +0.62 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.55 +0.62 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 29.05 +0.62 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.55 +0.61 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 310 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 438 0
28MAY26 75.00 P 0.03 0.04 0.03 0.04 +0.01 38 12 622 -2
28MAY26 77.50 P 0.09 0.09 0.09 0.09 +0.01 33 10 1,178 -10
28MAY26 80.00 P 0.16 0.23 0.16 0.24 0.00 30 133 1,275 -6
28MAY26 82.50 P 0.51 0.60 0.44 0.59 -0.01 26 143 2,606 -15
28MAY26 85.00 P 1.09 1.50 1.04 1.46 +0.08 23 837 2,546 +195
28MAY26 87.50 P 3.01 3.12 3.01 3.19 +0.27 22 134 1,008 +95
28MAY26 90.00 P 5.24 5.25 5.20 5.48 +0.43 22 71 353 -31
28MAY26 92.50 P 7.77 7.77 7.77 7.84 +0.57 0 12 232 +12
28MAY26 95.00 P 0.00 0.00 0.00 10.32 +0.62 0 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 12.93 +0.70 32 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 15.43 +0.71 38 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.79 +0.57 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.31 +0.60 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.79 +0.58 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 25.29 +0.58 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.79 +0.59 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.28 +0.59 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 32.78 +0.58 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 35.28 +0.58 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 37.78 +0.59 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.28 +0.59 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.77 +0.59 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.23 +0.61 0 0 199 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29MAY26 77.50 P 0.10 0.10 0.10 0.09 -0.01 32 7 7 +7
29MAY26 80.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 4 0
29MAY26 82.50 P 0.58 0.62 0.53 0.64 -0.06 26 44 156 +2
29MAY26 85.00 P 1.24 1.64 1.22 1.59 +0.06 24 104 125 +58
29MAY26 87.50 P 3.11 3.11 3.11 3.29 +0.27 23 1 1 +1
29MAY26 90.00 P 0.00 0.00 0.00 5.48 +0.37 21 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 7.96 +0.64 26 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 10.43 +0.68 25 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.93 +0.70 31 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 15.43 +0.71 37 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 17.79 +0.49 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 20.31 +0.52 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 22.79 +0.50 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 25.29 +0.50 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 27.79 +0.51 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 30.28 +0.50 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 32.78 +0.50 0 0 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 58 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 477 0
29JUN26 65.00 P 0.10 0.10 0.10 0.03 -0.01 34 1 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 678 0
29JUN26 70.00 P 0.19 0.20 0.18 0.11 -0.03 31 20 2,760 +2
29JUN26 72.50 P 0.28 0.29 0.28 0.22 -0.04 30 17 3,304 +3
29JUN26 75.00 P 0.41 0.45 0.39 0.41 -0.05 29 118 2,645 +86
29JUN26 77.50 P 0.62 0.72 0.62 0.72 -0.03 28 122 1,490 +46
29JUN26 80.00 P 0.99 1.17 0.99 1.18 -0.03 27 65 4,775 -7
29JUN26 82.50 P 1.89 1.90 1.88 1.92 +0.02 25 52 1,716 +5
29JUN26 85.00 P 2.88 2.88 2.88 2.97 +0.04 24 2,501 3,728 +2,330
29JUN26 87.50 P 3.86 4.40 3.86 4.44 +0.25 24 33 667 +3
29JUN26 90.00 P 5.58 5.58 5.58 6.43 +0.59 26 15 712 0
29JUN26 92.50 P 0.00 0.00 0.00 8.49 +0.56 26 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 11.05 +0.95 32 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 13.08 +0.67 27 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 15.54 +0.74 30 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.79 +0.49 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.31 +0.52 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.79 +0.50 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.34 +0.55 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.79 +0.51 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.34 +0.53 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.84 +0.56 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.34 +0.58 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.78 +0.51 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.33 +0.57 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.83 +0.57 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.34 +0.59 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 +0.01 32 0 43 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 91 0
30JUL26 65.00 P 0.26 0.26 0.26 0.10 +0.01 30 1 146 +1
30JUL26 67.50 P 0.35 0.35 0.35 0.19 +0.02 30 33 112 -27
30JUL26 70.00 P 0.46 0.46 0.46 0.33 +0.01 29 24 274 +24
30JUL26 72.50 P 0.69 0.69 0.68 0.57 +0.02 29 31 199 -30
30JUL26 75.00 P 0.89 0.99 0.89 0.94 +0.03 29 95 394 -10
30JUL26 77.50 P 0.00 0.00 0.00 1.41 0.00 28 0 587 0
30JUL26 80.00 P 2.05 2.05 2.05 2.05 0.00 27 25 271 -7
30JUL26 82.50 P 2.90 2.96 2.90 2.91 +0.03 27 18 338 +2
30JUL26 85.00 P 4.03 4.05 3.96 4.04 +0.06 26 15 589 0
30JUL26 87.50 P 4.92 5.41 4.92 5.45 +0.12 26 40 309 +30
30JUL26 90.00 P 0.00 0.00 0.00 7.19 +0.31 26 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 9.10 +0.36 26 0 82 0
30JUL26 95.00 P 0.00 0.00 0.00 11.16 +0.45 27 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.35 +0.52 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.54 +0.48 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.94 +0.51 22 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.39 +0.60 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.79 +0.49 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.34 +0.55 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.79 +0.51 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.34 +0.53 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.84 +0.56 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 35.34 +0.57 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.78 +0.51 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 40.33 +0.57 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 42.83 +0.57 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 45.34 +0.58 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 24 0
28AUG26 62.50 P 0.00 0.00 0.00 0.17 +0.04 32 0 42 0
28AUG26 65.00 P 0.00 0.00 0.00 0.29 +0.06 32 0 23 0
28AUG26 67.50 P 0.63 0.63 0.63 0.47 +0.08 31 35 53 -35
28AUG26 70.00 P 0.80 0.82 0.80 0.74 +0.10 31 32 52 +32
28AUG26 72.50 P 1.10 1.11 1.10 1.11 +0.12 31 18 102 +18
28AUG26 75.00 P 1.50 1.50 1.50 1.56 +0.08 30 4 27 +1
28AUG26 77.50 P 0.00 0.00 0.00 2.13 +0.02 29 0 31 0
28AUG26 80.00 P 2.74 2.74 2.74 2.89 +0.04 29 15 24 +12
28AUG26 82.50 P 3.65 3.80 3.65 3.83 +0.09 28 26 37 +5
28AUG26 85.00 P 4.69 4.99 4.69 4.98 +0.13 28 72 157 +72
28AUG26 87.50 P 5.88 6.08 5.88 6.31 +0.02 27 60 82 +60
28AUG26 90.00 P 0.00 0.00 0.00 8.02 +0.21 28 0 285 0
28AUG26 92.50 P 0.00 0.00 0.00 9.89 +0.29 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 11.84 +0.37 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.92 +0.45 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.77 +0.18 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.99 +0.27 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.39 +0.33 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.79 +0.39 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.34 +0.51 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.79 +0.49 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.34 +0.53 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.84 +0.56 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.34 +0.57 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.78 +0.51 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.33 +0.57 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.83 +0.57 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 45.34 +0.53 0 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 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.06 29 0 143 0
29SEP26 57.50 P 0.37 0.37 0.37 0.07 -0.07 30 1 111 -1
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.11 30 0 118 0
29SEP26 62.50 P 0.55 0.55 0.55 0.23 -0.14 30 1 197 +1
29SEP26 65.00 P 0.00 0.00 0.00 0.40 -0.16 30 0 318 0
29SEP26 67.50 P 0.95 0.95 0.95 0.64 -0.18 30 20 3,432 +20
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.18 30 0 487 0
29SEP26 72.50 P 1.61 1.66 1.61 1.45 -0.17 30 4 424 +4
29SEP26 75.00 P 2.19 2.19 2.19 2.06 -0.14 30 40 1,251 +40
29SEP26 77.50 P 0.00 0.00 0.00 2.83 -0.07 30 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 3.75 +0.04 30 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 4.79 +0.05 30 0 580 0
29SEP26 85.00 P 0.00 0.00 0.00 6.01 +0.13 30 2,500 3,172 +2,500
29SEP26 87.50 P 0.00 0.00 0.00 7.41 +0.20 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.96 +0.09 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 10.64 +0.32 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.49 +0.34 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.44 +0.32 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.39 +0.14 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.56 +0.25 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.77 +0.21 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.08 +0.28 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.41 +0.31 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.79 +0.35 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.34 +0.52 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.84 +0.54 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.34 +0.57 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.78 +0.51 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.33 +0.57 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.83 +0.57 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.34 +0.53 0 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 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 0.00 33 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 0.07 -0.01 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.02 32 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 -0.02 32 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 0.89 -0.02 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.25 -0.02 31 0 101 0
30DEC26 67.50 P 0.00 0.00 0.00 1.69 -0.01 31 0 198 0
30DEC26 70.00 P 2.25 2.38 2.25 2.21 0.00 31 3 209 +3
30DEC26 72.50 P 0.00 0.00 0.00 2.85 0.00 31 0 183 0
30DEC26 75.00 P 3.58 3.58 3.54 3.60 0.00 31 4 219 0
30DEC26 77.50 P 0.00 0.00 0.00 4.41 -0.02 31 0 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.36 0.00 30 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.46 +0.04 30 0 931 0
30DEC26 85.00 P 0.00 0.00 0.00 7.69 +0.05 30 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.07 +0.08 30 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.56 +0.08 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.60 +0.58 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.85 +0.08 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.69 +0.09 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.47 -0.05 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.48 -0.03 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.74 +0.15 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.87 +0.17 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.04 +0.16 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.29 +0.21 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.55 +0.22 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.88 +0.23 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.34 +0.36 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.78 +0.44 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.33 +0.54 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.83 +0.56 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.34 +0.53 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.06 32 0 64 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 -0.08 32 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 -0.07 31 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 0.81 -0.10 32 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.11 -0.11 31 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.48 -0.10 31 0 4 0
30MAR27 65.00 P 2.18 2.18 2.18 1.94 -0.11 31 4 1,042 -3
30MAR27 67.50 P 2.65 2.65 2.65 2.48 -0.10 31 5 23 -4
30MAR27 70.00 P 0.00 0.00 0.00 3.09 -0.12 31 0 858 0
30MAR27 72.50 P 3.80 3.80 3.80 3.73 -0.17 30 7 22 0
30MAR27 75.00 P 4.50 4.50 4.50 4.58 -0.07 31 4 66 +4
30MAR27 77.50 P 0.00 0.00 0.00 5.47 -0.05 30 0 8 0
30MAR27 80.00 P 6.36 6.36 6.35 6.47 -0.04 30 40 79 0
30MAR27 82.50 P 0.00 0.00 0.00 7.60 0.00 30 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 8.85 +0.02 30 0 596 0
30MAR27 87.50 P 0.00 0.00 0.00 10.23 +0.08 30 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 11.68 +0.09 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.30 +0.15 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.74 -0.02 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.53 -0.07 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.39 -0.07 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.33 -0.04 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.32 -0.04 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.57 +0.15 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.68 +0.17 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.85 +0.20 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.05 +0.20 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.29 +0.21 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.57 +0.23 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.93 +0.29 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.33 +0.38 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 42.83 +0.50 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.34 +0.53 0 0 0 0
TOTAL PUT 7,813 72,911 +5,633
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$ 4.65
28MAY26 3.70 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.66 +0.05 57 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.31 +0.03 53 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.22 +0.02 45 0 88 0
28MAY26 4.60 C 0.16 0.16 0.16 0.16 +0.01 45 20 271 +20
28MAY26 4.70 C 0.10 0.10 0.10 0.12 +0.01 48 130 340 +110
28MAY26 4.80 C 0.06 0.08 0.06 0.07 0.00 44 24 184 -15
28MAY26 4.90 C 0.04 0.04 0.04 0.05 0.00 46 45 84 +15
28MAY26 5.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 552 0
28MAY26 5.25 C 0.01 0.01 0.01 0.01 0.00 49 6 1,074 -6
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 417 0
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 88 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 18 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
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 199 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.89 +0.05 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.81 +0.05 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 +0.03 44 0 126 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 +0.02 43 0 277 0
29JUN26 4.70 C 0.25 0.25 0.25 0.25 +0.02 42 1 716 0
29JUN26 4.80 C 0.20 0.20 0.20 0.21 +0.01 43 7 149 +7
29JUN26 4.90 C 0.00 0.00 0.00 0.17 +0.01 42 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 256 0
29JUN26 5.25 C 0.08 0.08 0.08 0.09 +0.01 44 7 292 +6
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 44 0 1,119 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 45 0 593 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 47 0 220 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,010 0
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 72 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 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 86 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 1.01 +0.04 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.92 +0.03 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.86 +0.05 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.78 +0.04 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.71 +0.04 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.64 +0.05 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.44 +0.01 42 0 26 0
30JUL26 4.60 C 0.39 0.39 0.39 0.39 +0.02 43 1 76 +1
30JUL26 4.70 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.30 +0.02 43 0 152 0
30JUL26 4.90 C 0.00 0.00 0.00 0.26 +0.02 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 48 0
30JUL26 5.25 C 0.16 0.16 0.15 0.15 0.00 42 8 142 +8
30JUL26 5.50 C 0.11 0.11 0.10 0.10 0.00 42 12 12 +12
30JUL26 5.75 C 0.08 0.08 0.08 0.07 0.00 43 1 548 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 0.00 44 0 116 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 43 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.06 - 45 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.97 +0.03 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 +0.04 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.50 +0.01 42 0 15 0
28AUG26 4.60 C 0.44 0.44 0.44 0.46 +0.02 43 15 15 +15
28AUG26 4.70 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.37 +0.02 43 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 +0.01 43 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.22 +0.01 43 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.16 0.00 43 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 +0.01 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 +0.04 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.87 +0.03 43 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.01 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 +0.01 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.04 43 0 15 0
29SEP26 4.80 C 0.42 0.42 0.42 0.42 +0.01 41 90 98 +90
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.01 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.02 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.01 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 +0.01 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.01 43 0 820 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 44 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
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 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 +0.04 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 +0.02 42 0 0 0
30DEC26 4.00 C 1.00 1.00 1.00 1.00 +0.03 42 55 230 +55
30DEC26 4.10 C 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.03 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 +0.03 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 +0.04 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.30 +0.04 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 +0.03 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.10 +0.03 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 +0.03 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.77 +0.02 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 +0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 41 0 100 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
TOTAL CALL 422 17,896 +318
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.01 52 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 53 0 674 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.02 50 0 464 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 -0.03 50 0 183 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 154 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.04 49 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 -0.06 46 0 1,337 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 -0.06 45 0 133 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 -0.03 52 0 66 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 -0.05 47 0 355 0
28MAY26 5.25 P 0.00 0.00 0.00 0.62 -0.05 60 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.87 -0.04 76 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 1.13 -0.04 99 0 120 0
28MAY26 6.00 P 0.00 0.00 0.00 1.38 -0.03 113 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.62 -0.04 117 0 15 0
28MAY26 6.50 P 0.00 0.00 0.00 1.87 -0.04 128 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 2.12 -0.04 139 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.38 -0.03 162 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.63 -0.03 172 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.86 -0.05 154 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 3.12 -0.05 179 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.38 -0.03 200 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.63 -0.03 209 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.88 -0.03 218 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.13 -0.03 226 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.39 -0.02 245 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.63 -0.03 242 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.88 -0.03 248 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.13 -0.03 255 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 4.00 P 0.06 0.06 0.06 0.05 -0.02 44 40 394 +40
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 44 0 181 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.03 43 0 389 0
29JUN26 4.30 P 0.14 0.14 0.14 0.12 -0.03 43 35 500 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.04 43 0 193 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.03 44 0 114 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.04 43 0 202 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.04 43 0 137 0
29JUN26 4.80 P 0.35 0.35 0.35 0.35 -0.03 43 15 463 +15
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.06 41 0 263 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 -0.05 45 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 -0.05 47 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.04 50 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.04 52 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 -0.03 56 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.63 -0.04 62 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.88 -0.03 68 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.12 -0.04 69 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.38 -0.03 79 0 302 0
29JUN26 7.25 P 0.00 0.00 0.00 2.63 -0.03 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 -0.04 84 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.12 -0.05 88 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.38 -0.03 98 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.63 -0.03 103 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.88 -0.03 107 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.13 -0.03 111 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.39 -0.02 120 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.63 -0.03 118 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.88 -0.03 122 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.13 -0.03 125 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.01 45 0 91 0
30JUL26 3.80 P 0.07 0.07 0.07 0.06 -0.01 43 3 101 +3
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.01 44 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 44 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 -0.02 44 0 190 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 -0.02 44 0 60 0
30JUL26 4.30 P 0.20 0.20 0.20 0.19 -0.03 43 3 13 +3
30JUL26 4.40 P 0.00 0.00 0.00 0.23 -0.03 43 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 -0.04 43 0 40 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 -0.03 43 0 4 0
30JUL26 4.70 P 0.37 0.37 0.37 0.37 -0.04 42 15 26 +15
30JUL26 4.80 P 0.00 0.00 0.00 0.42 -0.05 42 0 48 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 -0.03 44 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.57 -0.03 45 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 -0.04 45 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.95 -0.05 45 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.16 -0.05 45 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 -0.05 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.63 -0.05 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.88 -0.04 53 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.12 -0.04 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.38 -0.03 62 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.63 -0.03 66 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.87 -0.04 66 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 - 42 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.10 -0.01 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 -0.02 43 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 -0.03 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
28AUG26 4.60 P 0.39 0.39 0.39 0.38 -0.04 43 15 15 +15
28AUG26 4.70 P 0.00 0.00 0.00 0.43 -0.04 42 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 -0.03 43 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.55 -0.04 43 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.62 -0.04 43 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.79 -0.05 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 -0.05 43 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 1.19 -0.05 43 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.41 -0.05 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.64 -0.05 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.88 -0.05 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.12 -0.06 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.38 -0.05 54 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.63 -0.05 57 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.87 -0.06 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 43 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.02 43 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.01 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 225 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.01 43 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.02 42 0 300 0
29SEP26 4.30 P 0.29 0.29 0.29 0.29 -0.03 42 50 54 +50
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.02 43 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.03 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.04 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.02 42 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.02 42 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.03 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.03 43 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.04 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.04 43 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 -0.04 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 -0.05 43 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 -0.05 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 -0.05 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 -0.05 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 -0.05 51 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 -0.06 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 -0.06 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 -0.04 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.63 -0.05 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.88 -0.05 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.13 -0.05 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.39 -0.04 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.63 -0.05 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.88 -0.05 74 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.13 -0.05 76 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.01 41 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.02 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.03 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.04 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.03 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 -0.04 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.04 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.03 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.04 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 -0.04 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 -0.05 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.04 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.39 -0.05 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 -0.05 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 -0.06 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 -0.06 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 -0.04 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 -0.05 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.88 -0.05 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.13 -0.05 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.39 -0.04 59 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.63 -0.05 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.88 -0.05 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.13 -0.05 62 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 0.00 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.01 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 -0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 -0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 -0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.02 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.03 41 0 35 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.03 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.03 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 -0.04 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.04 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 -0.04 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 -0.04 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.04 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 -0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 -0.04 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 -0.05 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 -0.04 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.87 -0.06 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 -0.06 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.38 -0.05 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.63 -0.05 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.88 -0.05 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.13 -0.05 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.39 -0.04 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.63 -0.05 52 0 0 0
TOTAL PUT 176 14,665 +141
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$ 112.80
28MAY26 72.50 C 0.00 0.00 0.00 40.35 -1.00 91 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.85 -1.00 80 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.35 -1.01 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.85 -1.01 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.36 -1.01 70 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.86 -1.02 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.38 -1.03 66 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.87 -1.08 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.48 -1.05 66 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 18.08 -1.09 66 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 15.76 -1.11 66 0 135 0
28MAY26 100.00 C 11.70 11.70 11.70 13.54 -1.13 66 7 138 +7
28MAY26 102.50 C 0.00 0.00 0.00 11.45 -1.14 66 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 9.51 -1.15 66 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 7.76 -0.87 66 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 6.03 -1.07 63 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 4.76 -0.99 64 0 1 0
28MAY26 115.00 C 4.80 4.80 4.05 3.73 -0.85 66 6 110 +6
28MAY26 117.50 C 3.05 3.05 3.05 2.88 -0.71 67 1 16 +1
28MAY26 120.00 C 1.77 2.20 1.77 2.16 -0.62 67 20 44 +7
28MAY26 122.50 C 0.00 0.00 0.00 1.56 -0.55 67 0 19 0
28MAY26 125.00 C 1.75 1.75 1.12 1.11 -0.50 67 9 30 +9
28MAY26 127.50 C 1.20 1.20 1.20 0.77 -0.47 67 1 6 +1
28MAY26 130.00 C 0.70 0.88 0.70 0.53 -0.37 67 6 57 0
28MAY26 132.50 C 0.00 0.00 0.00 0.36 -0.29 67 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 0.23 -0.23 66 0 270 0
28MAY26 137.50 C 0.00 0.00 0.00 0.15 -0.17 66 0 68 0
28MAY26 140.00 C 0.61 0.61 0.30 0.10 -0.12 67 2 143 0
28MAY26 142.50 C 0.00 0.00 0.00 0.06 -0.09 66 0 47 0
28MAY26 145.00 C 0.00 0.00 0.00 0.04 -0.06 67 0 65 0
28MAY26 147.50 C 0.15 0.15 0.15 0.03 -0.04 68 3 314 0
28MAY26 150.00 C 0.00 0.00 0.00 0.02 -0.03 69 0 242 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 59 0
28MAY26 170.00 C 0.03 0.03 0.03 0.01 0.00 89 7 342 -7
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 40.66 -1.02 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.25 -1.02 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.63 -1.27 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.53 -1.03 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.24 -1.03 65 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.00 -1.04 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.83 -1.04 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.36 -1.41 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 22.60 -1.15 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 20.79 -1.02 65 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 18.96 -1.00 65 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 17.23 -0.98 65 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 15.60 -0.96 65 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 14.07 -0.94 65 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 12.65 -0.51 65 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 11.26 -0.59 64 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 10.13 -0.51 65 0 58 0
29JUN26 115.00 C 9.12 9.12 9.12 9.09 -0.43 65 25 66 +25
29JUN26 117.50 C 0.00 0.00 0.00 8.15 -0.40 66 0 112 0
29JUN26 120.00 C 6.90 6.90 6.90 7.27 -0.41 66 1 168 +1
29JUN26 122.50 C 6.37 6.37 6.33 6.41 -0.49 66 18 54 +9
29JUN26 125.00 C 6.10 6.10 6.10 5.64 -0.63 66 10 17 +10
29JUN26 127.50 C 0.00 0.00 0.00 4.94 -0.63 66 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 4.32 -0.59 66 0 217 0
29JUN26 132.50 C 0.00 0.00 0.00 3.77 -0.54 66 0 16 0
29JUN26 135.00 C 3.55 3.55 3.55 3.28 -0.50 66 2 34 +2
29JUN26 137.50 C 0.00 0.00 0.00 2.85 -0.46 66 0 46 0
29JUN26 140.00 C 3.60 3.60 2.71 2.46 -0.43 65 23 158 +20
29JUN26 142.50 C 2.52 2.52 2.52 2.13 -0.39 65 1 37 -1
29JUN26 145.00 C 2.42 2.51 2.42 1.84 -0.35 65 3 62 +1
29JUN26 147.50 C 0.00 0.00 0.00 1.58 -0.32 65 0 117 0
29JUN26 150.00 C 2.68 2.68 1.78 1.36 -0.29 65 36 334 +34
29JUN26 152.50 C 0.00 0.00 0.00 1.13 -0.25 65 0 33 0
29JUN26 155.00 C 0.00 0.00 0.00 0.97 -0.22 65 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 0.83 -0.20 65 0 4 0
29JUN26 160.00 C 1.51 1.51 1.25 0.70 -0.19 65 4 81 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.60 -0.16 65 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.51 -0.14 65 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 0.43 -0.13 65 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.37 -0.11 65 0 44 0
29JUN26 172.50 C 0.88 0.88 0.88 0.31 -0.10 65 1 38 0
30JUL26 92.50 C 0.00 0.00 0.00 24.27 - 60 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 22.51 - 60 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 21.35 -0.95 63 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.77 -0.93 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 18.64 -0.55 65 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.86 -0.89 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 15.53 -0.87 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 13.94 -0.73 62 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 13.02 -0.49 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 12.01 -0.45 63 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 11.07 -0.43 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 10.14 -0.48 64 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 9.40 -0.41 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 8.62 -0.43 65 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 7.85 -0.51 65 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.13 -0.60 64 0 43 0
30JUL26 132.50 C 0.00 0.00 0.00 6.48 -0.60 64 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 5.71 -0.55 63 0 102 0
30JUL26 137.50 C 0.00 0.00 0.00 5.17 -0.52 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 4.68 -0.50 63 525 557 +525
30JUL26 142.50 C 0.00 0.00 0.00 4.24 -0.46 63 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 3.83 -0.44 63 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 3.46 -0.41 63 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 3.12 -0.38 63 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 2.81 -0.36 63 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 2.54 -0.33 63 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 2.28 -0.32 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.05 -0.30 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 1.85 -0.27 63 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.66 -0.25 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 1.49 -0.24 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 1.34 -0.22 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 1.20 -0.24 63 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 25.98 - 60 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 24.65 - 62 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 23.10 -0.58 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.55 -0.68 62 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.69 -0.80 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.32 -0.82 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.10 -0.18 64 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.90 -0.72 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 15.59 -0.50 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 14.52 -0.59 64 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 13.70 -0.47 64 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 12.73 -0.51 64 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 12.01 -0.40 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 11.17 -0.52 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 10.38 -0.54 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 9.62 -0.63 65 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 8.92 -0.68 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 8.02 -0.89 64 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 7.65 -0.38 65 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 7.08 -0.37 65 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.55 -0.36 65 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.05 -0.36 65 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.59 -0.35 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.01 -0.49 64 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.63 -0.46 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.27 -0.45 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.94 -0.42 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.64 -0.40 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.93 -1.03 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.87 -1.04 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.88 -1.03 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.94 -1.03 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.06 -1.03 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.93 -1.34 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.17 -1.35 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.48 -1.35 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.86 -1.35 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.32 -1.33 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.86 -1.29 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.47 -1.25 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.01 -1.34 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.77 -0.74 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.71 -0.51 62 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 18.50 -0.70 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.56 -0.49 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 16.59 -0.47 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 15.63 -0.51 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 14.77 -0.51 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 13.97 -0.46 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 13.22 -0.45 64 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 12.41 -0.54 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 11.64 -0.64 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 10.91 -0.74 64 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 10.22 -0.72 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 9.57 -0.69 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 8.96 -0.67 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 8.39 -0.38 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 7.85 -0.63 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 7.34 -0.61 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.87 -0.58 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 6.42 -0.57 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.01 -0.54 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 5.62 -0.52 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.25 -0.50 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.91 -0.48 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.59 -0.46 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.28 -0.45 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.00 -0.43 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.63 -0.39 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.16 -1.02 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.30 -1.02 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.50 -1.01 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.75 -1.01 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.06 -1.00 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.42 -1.00 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.84 -0.99 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.32 -0.98 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 31.85 -0.97 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.44 -0.96 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.08 -0.95 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.78 -0.93 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.52 -0.93 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 25.40 -0.83 60 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 24.29 -0.77 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 23.16 -0.41 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 21.97 -0.55 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.09 -0.51 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.19 -0.50 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 19.29 -0.53 60 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 18.49 -0.51 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.72 -0.58 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.99 -0.57 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.23 -0.53 61 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 15.47 -0.63 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 14.74 -0.75 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.05 -0.73 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.39 -0.71 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 12.76 -0.70 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 12.15 -0.69 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.58 -0.67 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 11.03 -0.65 61 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.51 -0.64 61 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 10.02 -0.61 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.54 -0.31 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.83 -0.57 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.66 -0.30 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 8.26 -0.29 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.64 -0.52 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.28 -0.51 60 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 6.94 -0.49 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.38 -0.69 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.67 -0.66 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.01 -0.63 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.40 -0.60 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.84 -0.57 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.33 -0.55 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.87 -0.52 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.46 -0.49 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.10 -0.47 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.78 -0.45 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.51 -0.42 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.29 -0.40 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.11 -0.37 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.97 -0.35 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.85 -0.35 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.82 -0.31 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.93 -0.28 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.03 -0.06 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.16 +0.03 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 23.41 -0.12 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.62 -0.09 61 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.74 -0.23 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.69 -0.57 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.16 -0.29 60 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 19.50 -0.16 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.77 -0.14 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.06 -0.13 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.37 -0.12 61 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 16.72 -0.10 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.09 -0.09 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 15.48 +0.37 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.90 +0.36 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.34 -0.07 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.80 -0.06 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.29 -0.04 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.79 -0.04 60 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 11.96 -0.39 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 11.86 +0.33 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 11.09 -0.34 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 10.67 -0.33 59 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 10.59 0.00 60 0 0 0
TOTAL CALL 711 7,400 +651
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 -0.02 68 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.12 -0.05 66 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.23 -0.08 67 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.41 -0.11 67 0 144 0
28MAY26 100.00 P 0.78 0.78 0.78 0.69 -0.11 66 3 190 0
28MAY26 102.50 P 0.95 0.95 0.95 1.07 -0.14 66 1 18 +1
28MAY26 105.00 P 2.16 2.16 1.47 1.63 -0.11 66 4 64 0
28MAY26 107.50 P 2.50 2.50 2.50 2.37 -0.24 66 3 69 +3
28MAY26 110.00 P 2.74 4.00 2.74 3.37 -0.19 66 38 190 +20
28MAY26 112.50 P 4.90 5.11 4.90 4.63 -0.07 68 13 591 0
28MAY26 115.00 P 5.56 5.56 5.56 5.95 -0.08 67 1 144 +1
28MAY26 117.50 P 0.00 0.00 0.00 7.46 -0.10 66 0 118 0
28MAY26 120.00 P 10.52 10.52 10.52 9.22 +0.23 66 1 202 +1
28MAY26 122.50 P 0.00 0.00 0.00 11.14 +0.34 66 0 47 0
28MAY26 125.00 P 0.00 0.00 0.00 13.21 +0.46 66 0 101 0
28MAY26 127.50 P 0.00 0.00 0.00 15.39 +0.57 66 0 21 0
28MAY26 130.00 P 17.00 17.00 17.00 17.65 +0.65 66 1 99 -1
28MAY26 132.50 P 0.00 0.00 0.00 19.99 +0.73 66 4 46 -3
28MAY26 135.00 P 0.00 0.00 0.00 22.43 +0.20 69 0 45 0
28MAY26 137.50 P 0.00 0.00 0.00 24.82 +0.16 68 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 27.34 +0.20 74 0 143 0
28MAY26 142.50 P 0.00 0.00 0.00 29.72 +0.21 66 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 32.21 +0.26 67 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 34.70 +0.30 0 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 37.49 +0.63 104 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 39.70 +1.00 0 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 42.20 +1.00 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 44.70 +1.00 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 47.20 +1.00 0 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 49.70 +1.00 0 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 52.20 +0.15 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 54.70 +0.08 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 57.20 +1.00 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 59.70 +0.15 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.01 65 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 -0.02 65 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.35 -0.02 65 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.51 -0.03 65 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.69 -0.05 65 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.99 -0.03 65 0 15 0
29JUN26 87.50 P 1.18 1.18 1.18 1.32 -0.02 65 1 22 +1
29JUN26 90.00 P 0.00 0.00 0.00 1.65 -0.08 64 0 39 0
29JUN26 92.50 P 0.00 0.00 0.00 2.17 -0.01 65 0 33 0
29JUN26 95.00 P 2.66 2.70 2.66 2.63 0.00 64 12 69 0
29JUN26 97.50 P 3.00 3.00 3.00 3.29 0.00 64 2 56 +2
29JUN26 100.00 P 4.15 4.15 4.15 4.03 -0.02 64 1 19 +1
29JUN26 102.50 P 5.05 5.05 5.05 4.86 -0.08 64 1 19 0
29JUN26 105.00 P 6.55 6.55 5.40 5.87 -0.12 64 4 38 +4
29JUN26 107.50 P 0.00 0.00 0.00 7.01 -0.10 65 0 18 0
29JUN26 110.00 P 8.88 8.88 8.60 8.18 -0.02 64 2 16 +2
29JUN26 112.50 P 8.59 10.21 8.22 9.48 -0.17 65 258 319 +258
29JUN26 115.00 P 9.81 11.71 9.54 10.93 -0.06 65 140 160 +134
29JUN26 117.50 P 11.41 13.31 11.26 12.50 -0.01 66 127 143 +122
29JUN26 120.00 P 0.00 0.00 0.00 14.15 +0.06 66 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 15.89 +0.12 67 0 25 0
29JUN26 125.00 P 0.00 0.00 0.00 17.59 +0.09 66 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 19.60 +0.23 68 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 21.34 +0.10 67 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 23.40 +0.15 67 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 25.66 +0.38 70 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 27.80 +0.42 71 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 29.97 +0.42 71 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 31.85 +1.05 69 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 34.53 +1.52 74 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 36.87 +1.64 75 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 38.23 +0.75 65 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 41.14 +1.36 73 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 42.88 +0.80 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.25 +0.82 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.63 +0.83 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.04 -0.35 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.46 -0.30 65 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.89 +0.27 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.34 +0.91 65 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.80 +0.25 65 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 4.01 - 63 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 4.57 - 62 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 5.42 +0.06 62 0 1 0
30JUL26 100.00 P 0.00 0.00 0.00 6.28 +0.06 62 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 7.27 +0.02 62 0 3 0
30JUL26 105.00 P 0.00 0.00 0.00 8.31 -0.07 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 9.53 -0.07 62 0 14 0
30JUL26 110.00 P 10.80 10.80 10.80 10.81 -0.19 62 1 6 +1
30JUL26 112.50 P 12.00 12.00 12.00 12.33 +0.04 64 1 4 +1
30JUL26 115.00 P 0.00 0.00 0.00 13.62 -0.14 63 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 15.19 -0.11 63 0 14 0
30JUL26 120.00 P 0.00 0.00 0.00 16.82 -0.02 64 0 81 0
30JUL26 122.50 P 0.00 0.00 0.00 18.58 +0.03 65 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 20.41 +0.13 65 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 22.05 +0.05 65 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 23.93 +0.06 65 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 25.86 +0.10 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 27.85 +0.20 66 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 29.87 +0.19 67 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 31.99 +0.26 67 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 34.11 +0.33 68 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 36.23 +0.31 68 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 38.50 +0.39 69 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 40.67 +0.38 70 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 42.88 +0.37 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 45.10 +0.29 71 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.35 +0.25 71 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.55 +0.15 70 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.83 +1.44 71 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.19 +1.43 72 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.44 +0.11 71 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 58.02 -0.66 63 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 60.40 +0.83 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.51 - 63 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 6.38 - 63 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 7.26 +0.03 63 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 8.25 +0.05 63 0 0 0
28AUG26 102.50 P 9.30 9.30 9.30 9.31 -0.04 62 2 5 +2
28AUG26 105.00 P 0.00 0.00 0.00 10.44 -0.12 63 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 11.85 +0.02 63 0 0 0
28AUG26 110.00 P 13.28 13.28 13.28 13.10 -0.08 63 10 12 +10
28AUG26 112.50 P 0.00 0.00 0.00 14.55 -0.05 64 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 16.03 +0.08 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 17.44 -0.01 63 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 19.08 0.00 64 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 20.81 +0.01 64 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 22.17 -0.35 63 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 23.76 -0.62 63 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 26.21 +0.06 66 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 27.63 -0.39 64 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 29.88 -0.05 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 31.86 +0.02 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 33.96 +0.19 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 36.08 +0.25 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 38.15 +0.25 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 40.08 +0.11 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 42.01 -0.04 67 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 44.37 +0.12 68 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 46.53 +0.09 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 48.71 +0.06 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.91 +0.06 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.95 -0.03 62 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.38 -0.04 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.84 -0.03 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.42 -0.02 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.87 -0.15 62 0 1 0
29SEP26 85.00 P 4.00 4.50 4.00 4.68 -0.02 62 3 14 +3
29SEP26 87.50 P 0.00 0.00 0.00 5.42 -0.02 62 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.18 0.00 62 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.88 -0.20 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.77 -0.10 61 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 8.71 0.00 61 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 9.79 0.00 61 0 11 0
29SEP26 102.50 P 0.00 0.00 0.00 10.97 +0.02 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.05 -0.22 61 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 13.25 -0.25 61 0 14 0
29SEP26 110.00 P 15.00 15.00 15.00 14.95 +0.09 62 5 18 +4
29SEP26 112.50 P 0.00 0.00 0.00 16.28 -0.02 62 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 17.67 -0.18 62 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 19.09 -0.28 62 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 21.00 0.00 63 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 22.61 -0.05 63 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 24.74 +0.23 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.51 +0.25 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.31 -0.62 62 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 29.46 -0.30 63 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 31.93 +0.27 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 33.37 -0.21 64 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 35.78 +0.27 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 37.11 -0.33 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.61 +0.15 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 41.92 +0.39 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.01 +0.40 68 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 45.86 +0.17 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.12 +0.34 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.37 +0.39 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.53 +0.34 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.36 -1.04 62 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.52 -1.10 62 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.76 +0.63 62 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.01 -1.09 62 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.25 +0.63 62 0 0 0
30DEC26 72.50 P 3.50 3.50 3.50 3.75 -0.01 60 1 18 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.35 -0.01 60 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.98 +0.01 60 0 36 0
30DEC26 80.00 P 5.00 5.50 5.00 5.74 0.00 60 3 16 +3
30DEC26 82.50 P 0.00 0.00 0.00 6.51 0.00 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.29 +0.01 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.24 +0.03 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.19 +0.03 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.14 +0.02 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.89 -0.27 59 0 66 0
30DEC26 97.50 P 12.00 12.00 12.00 12.00 +0.06 59 3 53 +3
30DEC26 100.00 P 13.00 13.00 13.00 13.11 -0.11 59 10 27 +10
30DEC26 102.50 P 0.00 0.00 0.00 14.22 -0.19 58 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 15.69 -0.08 59 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 17.06 -0.07 59 0 46 0
30DEC26 110.00 P 0.00 0.00 0.00 18.48 -0.06 59 0 18 0
30DEC26 112.50 P 0.00 0.00 0.00 19.82 -0.19 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.44 -0.10 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.83 -0.28 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.61 -0.04 60 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 26.29 -0.03 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.10 +0.08 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 30.11 -0.01 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.90 0.00 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 33.72 +0.04 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.59 +0.36 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.95 -0.30 61 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.87 -0.16 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.81 -0.16 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.78 -0.29 62 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 44.77 -0.26 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.78 -0.20 62 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 48.81 -0.18 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.87 -0.22 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.93 -0.12 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.12 +0.44 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.17 +0.45 60 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.24 -1.11 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.40 +0.55 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.56 +0.55 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.72 +0.55 60 0 0 0
30MAR27 72.50 P 5.00 5.00 5.00 5.33 +0.15 59 1 9 +1
30MAR27 75.00 P 5.50 5.50 5.50 6.10 +0.19 59 1 5 +1
30MAR27 77.50 P 0.00 0.00 0.00 7.08 +0.38 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.87 +0.38 59 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 8.80 +0.47 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.77 +0.47 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.75 +0.47 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.74 +0.49 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.89 +0.57 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.64 +0.15 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.78 +0.19 58 0 0 0
30MAR27 100.00 P 16.19 16.19 16.19 15.95 +0.29 58 1 3 +1
30MAR27 102.50 P 0.00 0.00 0.00 17.26 +0.13 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.63 +0.18 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.05 +0.21 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.50 +0.23 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.81 +0.05 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.57 +0.10 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.16 +0.32 59 4 4 +4
30MAR27 120.00 P 0.00 0.00 0.00 27.33 -0.13 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.01 -0.34 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.73 -0.07 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 32.59 -0.22 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.14 -0.46 59 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 36.20 -0.19 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.95 -0.24 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.70 -0.29 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.56 -0.24 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 43.32 -0.35 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.23 -0.40 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.14 -0.45 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.06 +0.95 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 50.98 +0.95 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.90 +0.95 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.84 +0.96 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.89 +0.99 59 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.94 +0.99 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.00 +1.00 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.06 +1.00 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.12 +1.00 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.19 +1.00 59 0 0 0
TOTAL PUT 663 5,853 +591
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 133.30
22MAY26 110.00 C 0.00 0.00 0.00 23.53 +1.53 120 0 30 0
22MAY26 112.50 C 0.00 0.00 0.00 21.03 +1.79 108 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 18.55 +1.80 98 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 16.08 +1.80 89 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 13.61 +1.75 79 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 11.18 +1.64 70 0 5 0
22MAY26 125.00 C 10.40 10.40 10.40 8.80 +1.65 62 6 9 0
22MAY26 127.50 C 6.40 7.33 6.40 6.22 +0.61 45 114 119 +30
22MAY26 130.00 C 5.60 6.00 4.30 4.57 +0.87 54 188 232 +7
22MAY26 132.50 C 2.80 4.20 2.60 2.96 +0.51 52 267 1,877 -82
22MAY26 135.00 C 1.53 2.80 1.50 1.77 +0.24 51 2,977 2,367 +748
22MAY26 137.50 C 1.00 1.68 0.90 0.97 +0.02 51 1,409 1,102 +420
22MAY26 140.00 C 0.68 1.04 0.50 0.48 -0.04 51 1,651 3,744 +684
22MAY26 142.50 C 0.60 0.60 0.27 0.22 -0.05 51 946 2,385 -35
22MAY26 145.00 C 0.20 0.36 0.16 0.09 -0.04 51 779 1,537 +62
22MAY26 147.50 C 0.21 0.23 0.10 0.04 -0.02 52 178 622 -94
22MAY26 150.00 C 0.12 0.12 0.12 0.02 -0.01 54 23 1,608 +7
22MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,761 0
22MAY26 155.00 C 0.05 0.05 0.05 0.01 0.00 62 4 496 -4
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 168 0
22MAY26 160.00 C 0.01 0.01 0.01 0.01 0.00 74 1 547 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 145 0
28MAY26 60.00 C 0.00 0.00 0.00 73.61 +1.32 250 0 381 0
28MAY26 62.50 C 0.00 0.00 0.00 71.11 +1.51 238 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 68.61 +1.86 227 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 66.11 +1.86 216 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 63.62 +1.87 206 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 61.12 +1.65 196 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 58.62 +1.52 186 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 56.12 +1.86 177 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 53.63 +1.87 168 0 24 0
28MAY26 82.50 C 0.00 0.00 0.00 51.12 +1.66 158 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 48.63 +1.57 150 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 46.14 +1.50 143 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 43.64 +1.86 134 0 22 0
28MAY26 92.50 C 0.00 0.00 0.00 41.14 +1.87 126 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 38.65 +1.56 119 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 36.15 +1.71 111 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 33.39 +1.45 73 2,000 1,088 -1,021
28MAY26 102.50 C 0.00 0.00 0.00 31.17 +1.68 97 0 0 0
28MAY26 105.00 C 28.74 28.74 28.74 28.74 +1.96 93 1 15 0
28MAY26 107.50 C 0.00 0.00 0.00 26.19 +1.43 83 0 49 0
28MAY26 110.00 C 0.00 0.00 0.00 23.53 +1.33 66 0 1,076 0
28MAY26 112.50 C 0.00 0.00 0.00 21.03 +1.71 59 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 18.55 +1.67 54 0 48 0
28MAY26 117.50 C 15.90 15.90 15.90 16.28 +1.36 57 1 451 -1
28MAY26 120.00 C 12.19 12.19 12.19 13.61 +1.42 43 2,401 7,537 +2,399
28MAY26 122.50 C 12.60 12.60 12.19 11.53 +1.62 48 60 1,989 +18
28MAY26 125.00 C 10.29 10.29 9.54 9.26 +1.42 44 1,004 6,225 -1
28MAY26 127.50 C 6.05 7.81 6.05 7.20 +1.15 42 274 5,580 -15
28MAY26 130.00 C 5.80 6.50 5.30 5.39 +0.83 41 40 8,768 -30
28MAY26 132.50 C 4.30 5.10 3.65 3.87 +0.52 40 862 5,562 -127
28MAY26 135.00 C 3.12 3.80 2.49 2.66 +0.31 40 1,448 6,062 +13
28MAY26 137.50 C 2.20 2.67 1.64 1.75 +0.09 40 1,385 5,037 +319
28MAY26 140.00 C 1.70 1.88 1.14 1.09 -0.02 40 2,246 8,147 +877
28MAY26 142.50 C 1.09 1.34 0.77 0.65 -0.06 39 721 4,018 -3
28MAY26 145.00 C 0.50 0.92 0.50 0.37 -0.06 39 1,528 5,209 -523
28MAY26 147.50 C 0.66 0.66 0.36 0.20 -0.05 39 198 2,659 +108
28MAY26 150.00 C 0.40 0.41 0.25 0.11 -0.04 40 856 9,211 -196
28MAY26 152.50 C 0.28 0.28 0.19 0.05 -0.03 39 75 2,576 0
28MAY26 155.00 C 0.21 0.21 0.15 0.03 -0.02 40 369 3,144 -60
28MAY26 157.50 C 0.16 0.19 0.12 0.02 -0.01 42 24 3,568 -1
28MAY26 160.00 C 0.15 0.16 0.09 0.01 -0.01 42 231 4,633 -10
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,083 0
28MAY26 165.00 C 0.05 0.07 0.05 0.01 0.00 49 119 1,781 -6
28MAY26 167.50 C 0.10 0.10 0.10 0.01 0.00 52 1 1,197 0
28MAY26 170.00 C 0.06 0.06 0.06 0.01 0.00 55 44 2,120 -14
28MAY26 172.50 C 0.04 0.04 0.04 0.01 0.00 58 10 489 -10
28MAY26 175.00 C 0.05 0.05 0.04 0.01 0.00 61 44 462 -4
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,027 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,769 0
28MAY26 192.50 C 0.01 0.01 0.01 0.01 0.00 79 1 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 105 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 109 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 113 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 117 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 125 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 129 0 310 0
29MAY26 110.00 C 0.00 0.00 0.00 23.53 +1.33 62 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 21.03 +1.68 56 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 18.55 +1.63 51 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 16.28 +1.36 54 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 13.61 +1.34 41 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 11.53 +1.61 46 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 9.44 +1.45 45 0 0 0
29MAY26 127.50 C 8.80 8.80 7.50 7.43 +1.22 43 118 74 +44
29MAY26 130.00 C 6.29 6.70 5.43 5.62 +0.88 42 36 33 -29
29MAY26 132.50 C 3.95 5.00 3.95 4.16 +0.65 42 92 143 +42
29MAY26 135.00 C 2.90 3.99 2.90 2.95 +0.43 41 763 637 +121
29MAY26 137.50 C 2.10 2.98 1.90 2.01 +0.15 41 537 298 +162
29MAY26 140.00 C 1.96 2.11 1.32 1.32 +0.06 41 359 205 +22
29MAY26 142.50 C 1.25 1.51 0.98 0.83 +0.01 41 102 179 +97
29MAY26 145.00 C 1.05 1.05 0.72 0.50 -0.02 41 36 99 +32
29MAY26 147.50 C 0.41 0.57 0.41 0.29 -0.03 40 50 54 +49
29MAY26 150.00 C 0.50 0.52 0.36 0.16 -0.03 40 66 79 +63
29MAY26 152.50 C 0.39 0.39 0.26 0.09 -0.02 41 19 32 +19
29MAY26 155.00 C 0.27 0.29 0.20 0.05 -0.01 41 9 17 +5
29JUN26 60.00 C 0.00 0.00 0.00 73.83 +1.54 139 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.24 +1.64 128 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 68.74 +1.99 121 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.25 +2.00 116 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 63.76 +2.01 111 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.36 +1.89 110 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.77 +1.67 100 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.28 +2.02 95 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 53.78 +2.01 90 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 51.29 +1.74 86 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 48.80 +1.74 82 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 46.31 +1.67 77 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 43.81 +2.01 73 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 41.36 +2.09 70 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 38.87 +1.78 66 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 36.53 +2.09 65 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 33.61 +1.67 49 0 403 0
29JUN26 102.50 C 0.00 0.00 0.00 31.65 +2.16 59 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 29.22 +2.00 56 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 26.19 +1.43 41 0 3,421 0
29JUN26 110.00 C 0.00 0.00 0.00 23.75 +0.85 39 0 218 0
29JUN26 112.50 C 0.00 0.00 0.00 21.27 +0.75 35 0 648 0
29JUN26 115.00 C 0.00 0.00 0.00 19.63 +1.85 44 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 17.32 +1.62 41 0 1,329 0
29JUN26 120.00 C 15.68 15.95 14.63 15.36 +1.46 41 2,494 8,756 +2,401
29JUN26 122.50 C 0.00 0.00 0.00 13.31 +1.27 40 0 2,490 0
29JUN26 125.00 C 12.00 12.00 12.00 11.49 +1.20 39 1 6,540 0
29JUN26 127.50 C 0.00 0.00 0.00 9.94 +1.14 39 0 3,872 0
29JUN26 130.00 C 8.98 9.30 8.40 8.42 +0.88 39 175 8,009 -133
29JUN26 132.50 C 7.99 8.35 6.98 7.29 +0.91 40 101 7,793 +11
29JUN26 135.00 C 6.81 6.88 5.99 6.13 +0.72 40 1,058 11,867 +49
29JUN26 137.50 C 5.22 5.95 4.84 5.11 +0.56 40 333 6,162 +59
29JUN26 140.00 C 4.10 5.00 3.95 4.21 +0.37 40 1,204 9,342 +220
29JUN26 142.50 C 3.85 4.07 3.43 3.45 +0.30 39 394 8,500 +47
29JUN26 145.00 C 3.60 3.62 2.86 2.81 +0.25 39 944 8,337 -364
29JUN26 147.50 C 2.80 2.92 2.34 2.25 +0.17 39 365 5,139 +117
29JUN26 150.00 C 2.15 2.53 1.97 1.81 +0.16 39 704 16,760 +177
29JUN26 152.50 C 1.75 2.08 1.60 1.44 +0.12 39 199 2,140 -64
29JUN26 155.00 C 1.82 1.83 1.44 1.12 +0.08 39 320 3,691 -35
29JUN26 157.50 C 1.43 1.48 1.15 0.89 +0.08 39 272 2,218 -51
29JUN26 160.00 C 1.02 1.28 1.02 0.68 +0.04 39 410 12,767 +112
29JUN26 162.50 C 1.06 1.06 0.89 0.53 +0.04 39 39 4,437 +25
29JUN26 165.00 C 0.92 0.92 0.76 0.41 +0.03 39 45 9,079 +14
29JUN26 167.50 C 0.71 0.71 0.60 0.30 +0.01 39 3 3,684 0
29JUN26 170.00 C 0.66 0.66 0.56 0.23 +0.01 39 11 7,537 0
29JUN26 172.50 C 0.46 0.46 0.46 0.17 0.00 39 10 3,607 +10
29JUN26 175.00 C 0.39 0.46 0.39 0.13 0.00 39 2,022 15,693 +712
29JUN26 177.50 C 0.00 0.00 0.00 0.10 0.00 39 0 828 0
29JUN26 180.00 C 0.36 0.36 0.34 0.07 0.00 39 16 7,767 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 1,265 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 0.00 39 0 7,536 0
29JUN26 187.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1,377 0
29JUN26 190.00 C 0.23 0.23 0.20 0.02 0.00 39 24 7,905 -5
29JUN26 192.50 C 0.20 0.20 0.20 0.01 0.00 38 1 867 +1
29JUN26 195.00 C 0.18 0.18 0.18 0.01 0.00 39 5 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 654 0
29JUN26 200.00 C 0.14 0.15 0.14 0.01 0.00 41 35 2,550 +30
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,335 0
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 0.07 0.07 0.07 0.01 0.00 54 2 1,078 -2
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 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 0.00 0.00 0.00 0.01 0.00 64 0 624 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 73.99 +1.70 114 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 71.50 +1.90 108 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 69.00 +2.20 103 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 66.48 +2.23 98 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 63.98 +2.23 93 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 61.49 +2.02 89 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 59.00 +1.90 85 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 56.51 +2.25 80 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 54.01 +2.24 76 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 51.52 +1.97 73 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 49.03 +1.97 69 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 46.54 +1.90 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 44.04 +2.24 62 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 41.56 +2.24 58 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 38.87 +1.60 51 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 36.53 +1.82 51 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 33.85 +1.59 44 0 60 0
30JUL26 102.50 C 0.00 0.00 0.00 31.65 +1.95 46 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 29.23 +1.42 43 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 27.00 +1.50 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 25.04 +2.14 44 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 23.05 +1.30 44 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 20.36 +0.92 39 0 530 0
30JUL26 117.50 C 0.00 0.00 0.00 18.50 +1.15 39 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 16.70 +1.50 39 0 1,364 0
30JUL26 122.50 C 0.00 0.00 0.00 15.02 +1.06 39 0 966 0
30JUL26 125.00 C 13.50 14.65 13.50 13.84 +1.49 41 8 1,977 0
30JUL26 127.50 C 0.00 0.00 0.00 12.25 +1.16 40 0 2,191 0
30JUL26 130.00 C 11.55 11.55 10.55 10.87 +1.03 40 455 2,240 +203
30JUL26 132.50 C 10.07 10.20 9.39 9.64 +0.91 40 42 1,522 -42
30JUL26 135.00 C 8.06 9.23 8.06 8.50 +0.80 40 112 5,957 +1
30JUL26 137.50 C 7.80 8.11 7.22 7.49 +0.65 40 212 2,662 +62
30JUL26 140.00 C 7.28 7.38 6.60 6.57 +0.54 40 1,883 7,024 +1,681
30JUL26 142.50 C 6.06 6.39 5.80 5.70 +0.42 40 97 1,539 -9
30JUL26 145.00 C 5.45 5.60 5.00 4.96 +0.42 40 123 2,671 +63
30JUL26 147.50 C 4.66 4.66 4.62 4.26 +0.31 40 72 1,415 0
30JUL26 150.00 C 4.46 4.46 3.80 3.68 +0.31 39 170 4,482 +161
30JUL26 152.50 C 0.00 0.00 0.00 3.13 +0.23 39 0 446 0
30JUL26 155.00 C 3.40 3.40 2.94 2.70 +0.23 39 302 1,951 +1
30JUL26 157.50 C 0.00 0.00 0.00 2.26 +0.16 39 0 1,298 0
30JUL26 160.00 C 2.54 2.66 2.34 1.95 +0.16 39 53 3,975 -28
30JUL26 162.50 C 2.10 2.11 2.10 1.63 +0.13 39 130 777 +1
30JUL26 165.00 C 2.10 2.14 1.80 1.38 +0.11 39 41 1,776 +30
30JUL26 167.50 C 1.67 1.72 1.67 1.16 +0.11 39 67 3,079 -65
30JUL26 170.00 C 1.37 1.70 1.37 0.97 +0.07 39 27 464 +4
30JUL26 172.50 C 1.35 1.44 1.35 0.81 +0.07 39 230 228 -88
30JUL26 175.00 C 1.25 1.25 1.25 0.66 +0.04 39 120 1,450 +120
30JUL26 177.50 C 0.00 0.00 0.00 0.56 +0.04 39 0 282 0
30JUL26 180.00 C 1.00 1.00 1.00 0.46 +0.04 39 3 583 0
30JUL26 182.50 C 0.00 0.00 0.00 0.38 +0.03 39 0 196 0
30JUL26 185.00 C 0.83 0.83 0.81 0.32 +0.03 39 3 139 0
30JUL26 187.50 C 0.68 0.68 0.68 0.25 +0.01 39 3 81 +3
30JUL26 190.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 13 0
30JUL26 200.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 642 0
30JUL26 205.00 C 0.31 0.31 0.31 0.07 +0.01 40 3 172 +3
30JUL26 210.00 C 0.35 0.35 0.28 0.04 0.00 39 42 433 +10
28AUG26 60.00 C 0.00 0.00 0.00 73.99 +1.70 96 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 71.50 +1.90 92 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 69.00 +2.20 87 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 66.48 +2.17 83 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 63.98 +2.17 79 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 61.49 +2.02 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 59.00 +1.90 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 56.51 +2.18 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 54.01 +2.24 64 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 51.53 +1.98 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 49.03 +1.97 58 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 46.54 +1.90 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 44.04 +2.07 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 41.65 +2.02 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 39.65 +2.34 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 37.01 +2.05 48 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 34.76 +1.95 47 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 32.55 +1.49 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.66 +1.75 47 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 28.52 +1.74 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 26.33 +1.46 44 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 23.80 +0.92 40 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 21.97 +0.77 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 20.24 +1.07 40 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.59 +1.14 40 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 17.02 +1.08 40 0 95 0
28AUG26 125.00 C 0.00 0.00 0.00 15.79 +1.22 41 0 4 0
28AUG26 127.50 C 0.00 0.00 0.00 14.39 +1.13 41 0 327 0
28AUG26 130.00 C 12.88 12.91 12.78 13.03 +1.00 41 192 1,626 +192
28AUG26 132.50 C 12.28 12.28 11.61 11.84 +0.91 41 142 2,102 +80
28AUG26 135.00 C 11.45 11.45 10.70 10.79 +0.86 41 198 1,354 +50
28AUG26 137.50 C 9.75 9.75 9.75 9.79 +0.79 41 1 121 +1
28AUG26 140.00 C 9.32 9.32 9.32 8.84 +0.67 41 30 498 0
28AUG26 142.50 C 8.31 8.31 8.31 7.93 +0.58 41 30 254 0
28AUG26 145.00 C 7.35 7.35 7.35 7.09 +0.47 41 1 624 0
28AUG26 147.50 C 0.00 0.00 0.00 6.37 +0.47 41 0 814 0
28AUG26 150.00 C 6.00 6.00 6.00 5.64 +0.39 41 60 4,392 0
28AUG26 152.50 C 5.65 5.65 5.55 5.05 +0.36 41 33 349 -1
28AUG26 155.00 C 5.41 5.41 4.82 4.49 +0.36 41 8 272 +5
28AUG26 157.50 C 0.00 0.00 0.00 3.95 +0.27 41 0 486 0
28AUG26 160.00 C 0.00 0.00 0.00 3.53 +0.27 41 0 293 0
28AUG26 162.50 C 0.00 0.00 0.00 3.10 +0.26 41 0 896 0
28AUG26 165.00 C 0.00 0.00 0.00 2.73 +0.19 41 0 1,425 0
28AUG26 167.50 C 3.10 3.10 3.10 2.42 +0.19 41 57 265 +57
28AUG26 170.00 C 0.00 0.00 0.00 2.11 +0.17 41 0 239 0
28AUG26 172.50 C 0.00 0.00 0.00 1.85 +0.13 41 0 255 0
28AUG26 175.00 C 0.00 0.00 0.00 1.64 +0.14 41 0 547 0
28AUG26 177.50 C 0.00 0.00 0.00 1.42 +0.12 41 0 358 0
28AUG26 180.00 C 0.00 0.00 0.00 1.24 +0.09 41 0 359 0
28AUG26 182.50 C 0.00 0.00 0.00 1.09 +0.09 41 0 164 0
28AUG26 185.00 C 0.00 0.00 0.00 0.94 +0.08 41 0 56 0
28AUG26 187.50 C 0.00 0.00 0.00 0.81 +0.05 41 0 71 0
28AUG26 190.00 C 1.40 1.40 1.40 0.72 +0.06 41 10 105 +10
28AUG26 192.50 C 0.00 0.00 0.00 0.62 +0.06 41 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.53 +0.04 41 0 115 0
28AUG26 197.50 C 0.00 0.00 0.00 0.47 +0.04 41 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.41 +0.04 41 0 251 0
29SEP26 60.00 C 0.00 0.00 0.00 73.99 +1.70 83 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 71.50 +1.76 79 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 69.00 +2.19 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.48 +2.17 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.98 +2.17 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.54 +1.70 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.00 +1.90 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.51 +2.17 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.35 +2.58 60 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 51.74 +1.99 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.40 +2.34 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.05 +2.41 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.73 +1.99 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.43 +1.57 50 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 40.18 +1.32 48 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 37.96 +1.92 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 35.79 +1.30 46 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 33.61 +1.25 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 31.52 +1.18 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.66 +1.80 45 0 1 0
29SEP26 110.00 C 28.00 28.00 27.73 27.72 +2.10 44 3 89 +3
29SEP26 112.50 C 0.00 0.00 0.00 25.10 +0.73 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 23.35 +0.99 40 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 21.72 +0.70 40 0 80 0
29SEP26 120.00 C 21.20 21.77 21.10 20.09 +1.56 40 6 2,279 -2
29SEP26 122.50 C 0.00 0.00 0.00 19.20 +1.72 42 0 2,136 0
29SEP26 125.00 C 17.98 17.98 17.98 17.52 +1.27 41 6 4,138 0
29SEP26 127.50 C 0.00 0.00 0.00 16.15 +1.16 41 0 2,019 0
29SEP26 130.00 C 15.63 15.65 15.63 14.87 +1.09 41 31 8,390 +31
29SEP26 132.50 C 0.00 0.00 0.00 13.66 +0.97 41 0 1,445 0
29SEP26 135.00 C 13.22 13.22 12.59 12.59 +0.91 41 38 5,749 0
29SEP26 137.50 C 0.00 0.00 0.00 11.54 +0.81 41 0 1,807 0
29SEP26 140.00 C 11.39 11.39 10.90 10.59 +0.74 41 10 7,850 +6
29SEP26 142.50 C 0.00 0.00 0.00 9.70 +0.71 41 0 3,655 0
29SEP26 145.00 C 9.35 9.35 9.35 8.80 +0.56 41 1 13,124 0
29SEP26 147.50 C 0.00 0.00 0.00 8.02 +0.49 41 0 2,873 0
29SEP26 150.00 C 8.00 8.22 7.46 7.31 +0.49 41 14 8,359 -3
29SEP26 152.50 C 0.00 0.00 0.00 6.60 +0.44 41 0 2,131 0
29SEP26 155.00 C 0.00 0.00 0.00 6.00 +0.39 41 0 8,835 0
29SEP26 157.50 C 0.00 0.00 0.00 5.44 +0.38 41 0 1,315 0
29SEP26 160.00 C 5.95 5.95 5.95 4.89 +0.35 41 22 8,606 -22
29SEP26 162.50 C 0.00 0.00 0.00 4.42 +0.29 41 0 846 0
29SEP26 165.00 C 0.00 0.00 0.00 4.01 +0.29 41 0 5,996 0
29SEP26 167.50 C 0.00 0.00 0.00 3.59 +0.28 41 0 2,698 0
29SEP26 170.00 C 3.86 3.86 3.86 3.22 +0.21 41 90 6,117 +28
29SEP26 172.50 C 0.00 0.00 0.00 2.92 +0.21 41 0 3,559 0
29SEP26 175.00 C 0.00 0.00 0.00 2.62 +0.22 41 0 11,215 0
29SEP26 177.50 C 0.00 0.00 0.00 2.32 +0.16 41 0 3,816 0
29SEP26 180.00 C 0.00 0.00 0.00 2.10 +0.15 41 0 5,218 0
29SEP26 182.50 C 2.91 2.91 2.85 1.89 +0.15 41 75 752 0
29SEP26 185.00 C 0.00 0.00 0.00 1.68 +0.15 41 0 1,952 0
29SEP26 187.50 C 0.00 0.00 0.00 1.49 +0.10 41 0 689 0
29SEP26 190.00 C 2.15 2.15 2.15 1.35 +0.11 41 2 827 +2
29SEP26 192.50 C 1.80 1.80 1.80 1.20 +0.10 40 1 309 0
29SEP26 195.00 C 0.00 0.00 0.00 1.06 +0.09 40 0 460 0
29SEP26 197.50 C 0.00 0.00 0.00 0.95 +0.07 41 0 499 0
29SEP26 200.00 C 0.00 0.00 0.00 0.85 +0.07 40 0 7,573 0
29SEP26 205.00 C 0.00 0.00 0.00 0.66 +0.05 40 0 212 0
29SEP26 210.00 C 0.00 0.00 0.00 0.53 +0.04 40 0 412 0
29SEP26 215.00 C 0.98 1.11 0.98 0.41 +0.03 40 91 450 +91
29SEP26 220.00 C 0.99 0.99 0.99 0.33 +0.03 40 1 4,044 +1
29SEP26 225.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 74.33 +2.04 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 72.04 +2.30 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 69.56 +2.42 61 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 67.20 +2.16 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 64.84 +2.40 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.44 +2.21 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.15 +2.40 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.79 +2.08 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.53 +2.10 52 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 53.22 +2.04 50 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 51.03 +2.34 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 48.78 +1.99 48 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 46.66 +2.01 47 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 44.54 +1.98 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.46 +1.95 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 40.42 +1.91 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.50 +1.93 45 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 36.50 +1.83 44 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 34.62 +1.78 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 32.75 +1.68 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.03 +1.67 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 29.33 +1.54 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.65 +1.42 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 26.09 +1.46 42 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 24.63 +0.90 42 0 219 0
30DEC26 122.50 C 0.00 0.00 0.00 22.64 +0.49 40 0 149 0
30DEC26 125.00 C 0.00 0.00 0.00 21.30 +0.74 40 0 744 0
30DEC26 127.50 C 20.40 20.40 20.40 19.76 +0.28 40 2 1,047 0
30DEC26 130.00 C 0.00 0.00 0.00 18.86 +0.69 40 0 8,908 0
30DEC26 132.50 C 0.00 0.00 0.00 18.08 +0.81 41 0 1,861 0
30DEC26 135.00 C 0.00 0.00 0.00 17.14 +1.06 42 0 1,943 0
30DEC26 137.50 C 15.97 16.29 15.93 16.02 +0.90 41 338 815 +175
30DEC26 140.00 C 15.40 15.75 15.40 15.02 +0.80 41 3 3,566 +2
30DEC26 142.50 C 0.00 0.00 0.00 14.08 +0.71 41 0 1,117 0
30DEC26 145.00 C 13.08 13.80 13.05 13.22 +0.65 41 7 8,591 +1
30DEC26 147.50 C 0.00 0.00 0.00 12.35 +0.62 41 0 1,722 0
30DEC26 150.00 C 12.14 12.40 11.60 11.49 +0.53 41 139 7,415 +37
30DEC26 152.50 C 0.00 0.00 0.00 10.78 +0.50 41 0 202 0
30DEC26 155.00 C 10.49 10.49 10.15 10.09 +0.50 41 105 3,005 0
30DEC26 157.50 C 0.00 0.00 0.00 9.40 +0.49 41 0 562 0
30DEC26 160.00 C 9.61 9.61 9.22 8.72 +0.42 41 62 5,084 -61
30DEC26 162.50 C 9.11 9.11 9.11 8.17 +0.39 41 1 407 +1
30DEC26 165.00 C 0.00 0.00 0.00 7.64 +0.39 41 0 9,737 0
30DEC26 167.50 C 7.67 7.67 7.45 7.11 +0.39 41 120 1,469 +54
30DEC26 170.00 C 7.70 7.80 7.25 6.58 +0.35 41 6,692 20,012 +6,502
30DEC26 172.50 C 0.00 0.00 0.00 6.13 +0.29 41 0 1,223 0
30DEC26 175.00 C 6.40 6.40 6.40 5.74 +0.30 41 4 758 +4
30DEC26 177.50 C 0.00 0.00 0.00 5.34 +0.29 41 0 774 0
30DEC26 180.00 C 5.59 5.59 5.59 4.94 +0.29 41 2 3,385 -2
30DEC26 182.50 C 5.40 5.40 5.40 4.56 +0.22 41 3 838 0
30DEC26 185.00 C 0.00 0.00 0.00 4.27 +0.21 41 0 645 0
30DEC26 187.50 C 0.00 0.00 0.00 3.98 +0.21 41 0 81 0
30DEC26 190.00 C 0.00 0.00 0.00 3.70 +0.21 41 0 892 0
30DEC26 192.50 C 0.00 0.00 0.00 3.41 +0.21 41 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.15 +0.15 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 2.95 +0.15 41 0 360 0
30DEC26 200.00 C 0.00 0.00 0.00 2.75 +0.15 41 0 827 0
30DEC26 205.00 C 0.00 0.00 0.00 2.35 +0.15 41 1,600 1,791 +1,579
30DEC26 210.00 C 0.00 0.00 0.00 2.02 +0.11 41 0 319 0
30DEC26 215.00 C 0.00 0.00 0.00 1.74 +0.10 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.47 +0.08 41 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 1.28 +0.07 41 0 349 0
30DEC26 230.00 C 0.00 0.00 0.00 1.10 +0.06 41 0 303 0
30DEC26 235.00 C 1.77 1.77 1.77 0.92 +0.05 41 90 234 +10
30DEC26 240.00 C 0.00 0.00 0.00 0.80 +0.04 41 0 245 0
30DEC26 245.00 C 0.00 0.00 0.00 0.69 +0.04 41 0 61 0
30DEC26 250.00 C 1.41 1.41 1.41 0.58 +0.04 41 30 154 +30
30DEC26 255.00 C 1.28 1.28 1.28 0.50 +0.02 41 30 95 0
30DEC26 260.00 C 1.19 1.19 1.19 0.43 +0.02 40 30 146 +30
30DEC26 265.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 195 0
30DEC26 270.00 C 0.99 0.99 0.99 0.30 +0.01 40 30 178 +7
30DEC26 275.00 C 0.95 0.95 0.95 0.26 +0.01 40 30 390 +30
30DEC26 280.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.16 0.00 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.14 0.00 40 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.12 0.00 40 0 1,263 0
30MAR27 60.00 C 0.00 0.00 0.00 75.11 +2.38 59 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 72.91 +2.48 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 70.46 +2.34 56 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 68.15 +2.31 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 65.98 +2.44 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.58 +2.30 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.45 +1.78 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 59.10 +1.63 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 56.91 +2.24 49 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 54.74 +1.90 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 52.62 +1.50 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.53 +2.17 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.49 +2.14 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.48 +1.36 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.53 +1.65 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.61 +1.29 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.75 +1.67 44 0 56 0
30MAR27 102.50 C 0.00 0.00 0.00 38.93 +1.20 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 37.20 +1.66 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 35.47 +1.44 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.82 +1.35 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 32.22 +1.14 42 0 1 0
30MAR27 115.00 C 31.00 31.00 30.78 30.77 +1.53 42 2 3 +2
30MAR27 117.50 C 0.00 0.00 0.00 29.23 +1.52 42 0 21 0
30MAR27 120.00 C 28.10 28.81 27.35 26.77 -0.06 39 4 2,475 -1
30MAR27 122.50 C 0.00 0.00 0.00 26.45 +1.19 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 25.15 +1.29 42 0 1,400 0
30MAR27 127.50 C 0.00 0.00 0.00 23.88 +1.18 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 22.78 +0.90 42 0 2,119 0
30MAR27 132.50 C 0.00 0.00 0.00 21.57 +0.97 41 0 595 0
30MAR27 135.00 C 21.00 21.00 21.00 20.51 +1.01 41 30 941 +25
30MAR27 137.50 C 0.00 0.00 0.00 19.51 +0.89 41 0 382 0
30MAR27 140.00 C 19.30 19.30 19.06 18.48 +0.77 41 9 1,517 +1
30MAR27 142.50 C 0.00 0.00 0.00 17.45 +0.65 41 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 16.60 +0.64 41 0 80 0
30MAR27 147.50 C 0.00 0.00 0.00 15.76 +0.64 41 0 177 0
30MAR27 150.00 C 15.63 15.63 15.63 14.92 +0.64 41 30 252 +30
30MAR27 152.50 C 0.00 0.00 0.00 14.08 +0.61 41 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 13.32 +0.52 41 0 2,571 0
30MAR27 157.50 C 12.94 12.97 12.84 12.65 +0.51 41 82 392 +82
30MAR27 160.00 C 12.98 12.98 12.98 11.99 +0.52 41 5 1,500 0
30MAR27 162.50 C 0.00 0.00 0.00 11.32 +0.51 41 0 584 0
30MAR27 165.00 C 0.00 0.00 0.00 10.66 +0.47 41 0 1,862 0
30MAR27 167.50 C 0.00 0.00 0.00 10.09 +0.41 41 0 51 0
30MAR27 170.00 C 0.00 0.00 0.00 9.58 +0.41 41 0 105 0
30MAR27 172.50 C 9.85 9.85 9.85 9.06 +0.40 41 6 81 +6
30MAR27 175.00 C 0.00 0.00 0.00 8.55 +0.40 41 0 247 0
30MAR27 177.50 C 0.00 0.00 0.00 8.04 +0.38 41 0 115 0
30MAR27 180.00 C 8.50 8.50 8.50 7.58 +0.30 41 1 113 +1
30MAR27 182.50 C 0.00 0.00 0.00 7.20 +0.30 41 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 6.82 +0.31 41 0 141 0
30MAR27 187.50 C 0.00 0.00 0.00 6.44 +0.31 41 0 119 0
30MAR27 190.00 C 6.90 6.90 6.90 6.06 +0.31 41 1 166 0
30MAR27 192.50 C 0.00 0.00 0.00 5.67 +0.24 41 0 101 0
30MAR27 195.00 C 6.50 6.50 6.35 5.38 +0.22 41 6 567 +5
TOTAL CALL 52,705 711,751 +18,603
22MAY26 110.00 P 0.01 0.01 0.01 0.01 0.00 79 30 87 +25
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 201 0
22MAY26 115.00 P 0.04 0.05 0.04 0.01 -0.01 62 23 750 0
22MAY26 117.50 P 0.07 0.07 0.04 0.01 -0.04 54 110 820 +110
22MAY26 120.00 P 0.12 0.12 0.10 0.03 -0.10 53 43 1,254 -39
22MAY26 122.50 P 0.15 0.16 0.14 0.08 -0.23 51 117 1,229 -112
22MAY26 125.00 P 0.37 0.37 0.21 0.22 -0.44 51 697 4,115 -234
22MAY26 127.50 P 0.70 0.70 0.45 0.51 -0.73 50 278 2,186 -91
22MAY26 130.00 P 1.51 1.59 0.81 1.08 -0.98 50 915 939 +1
22MAY26 132.50 P 2.57 2.57 1.52 1.99 -1.41 49 920 627 +131
22MAY26 135.00 P 3.30 3.50 2.66 3.29 -1.70 48 544 1,208 -1
22MAY26 137.50 P 4.30 5.56 4.30 5.27 -1.61 54 58 287 +26
22MAY26 140.00 P 7.50 7.50 6.00 6.93 -2.08 42 124 214 -7
22MAY26 142.50 P 0.00 0.00 0.00 9.39 -1.64 50 0 156 0
22MAY26 145.00 P 0.00 0.00 0.00 11.77 -1.63 51 0 63 0
22MAY26 147.50 P 0.00 0.00 0.00 14.22 -1.61 51 0 0 0
22MAY26 150.00 P 15.50 15.50 15.50 16.70 -1.61 0 2 1 -2
22MAY26 152.50 P 0.00 0.00 0.00 19.20 -1.88 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 21.70 -2.20 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 24.20 -1.88 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 26.70 -1.88 0 0 0 -3
22MAY26 162.50 P 0.00 0.00 0.00 29.20 -1.60 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 155 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 147 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 133 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 119 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,051 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 652 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 847 0
28MAY26 100.00 P 0.04 0.04 0.03 0.01 0.00 66 2,029 1,417 -903
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 1 902 -1
28MAY26 105.00 P 0.07 0.07 0.07 0.01 0.00 56 1 1,556 0
28MAY26 107.50 P 0.07 0.07 0.07 0.01 0.00 51 2 3,032 -1
28MAY26 110.00 P 0.10 0.10 0.08 0.01 -0.01 46 11 8,978 -11
28MAY26 112.50 P 0.09 0.11 0.09 0.01 -0.03 41 30 4,497 -18
28MAY26 115.00 P 0.17 0.17 0.13 0.03 -0.07 41 85 7,972 -17
28MAY26 117.50 P 0.20 0.24 0.18 0.06 -0.15 39 775 4,987 -627
28MAY26 120.00 P 0.35 0.36 0.25 0.15 -0.27 39 4,717 14,530 +1,961
28MAY26 122.50 P 0.60 0.60 0.38 0.32 -0.42 39 1,116 7,042 -777
28MAY26 125.00 P 0.80 0.88 0.59 0.63 -0.64 39 1,211 9,348 +177
28MAY26 127.50 P 1.30 1.37 0.97 1.15 -0.81 40 1,666 7,990 +163
28MAY26 130.00 P 2.29 2.49 1.62 1.79 -1.15 38 1,498 9,174 -96
28MAY26 132.50 P 2.70 3.15 2.48 2.80 -1.43 38 2,273 6,225 +339
28MAY26 135.00 P 5.00 5.00 3.62 4.07 -1.73 38 1,063 5,998 +482
28MAY26 137.50 P 5.21 5.21 5.00 5.69 -1.81 37 65 3,335 +41
28MAY26 140.00 P 7.48 8.22 7.00 7.51 -2.07 36 23 1,769 -10
28MAY26 142.50 P 9.90 10.00 8.85 9.55 -2.20 34 19 2,323 +4
28MAY26 145.00 P 11.00 11.77 11.00 11.98 -2.08 39 17 3,958 -3
28MAY26 147.50 P 0.00 0.00 0.00 14.77 -1.21 53 0 2,029 0
28MAY26 150.00 P 0.00 0.00 0.00 16.75 -1.63 39 0 3,716 0
28MAY26 152.50 P 0.00 0.00 0.00 19.21 -1.87 39 0 440 0
28MAY26 155.00 P 21.40 21.40 21.40 22.35 -1.55 72 17 1,230 -1
28MAY26 157.50 P 0.00 0.00 0.00 24.20 -1.88 0 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 26.96 -1.62 69 0 345 -164
28MAY26 162.50 P 0.00 0.00 0.00 29.20 -1.60 0 0 62 0
28MAY26 165.00 P 0.00 0.00 0.00 31.70 -1.60 0 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 34.20 -1.60 0 0 51 -32
28MAY26 170.00 P 0.00 0.00 0.00 36.70 -1.60 0 0 2 -3
28MAY26 172.50 P 0.00 0.00 0.00 39.20 -1.94 0 0 0 -10
28MAY26 175.00 P 0.00 0.00 0.00 41.70 -1.60 0 0 45 0
28MAY26 177.50 P 0.00 0.00 0.00 44.20 -1.60 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 46.70 -1.77 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 49.20 -1.60 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 51.70 -1.60 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 54.20 -1.64 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 56.70 -1.60 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 59.20 -1.60 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 61.70 -1.60 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 64.20 -1.60 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 66.70 -1.60 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 71.70 -1.94 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 76.70 -1.60 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 81.70 -1.94 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 86.70 -1.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 91.70 -1.60 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 96.70 -1.60 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 101.70 -1.60 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 106.70 -1.60 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 111.70 -1.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 116.70 -1.60 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 61 0
29MAY26 112.50 P 0.00 0.00 0.00 0.02 -0.04 42 0 6 0
29MAY26 115.00 P 0.21 0.21 0.21 0.04 -0.09 40 3 64 +3
29MAY26 117.50 P 0.26 0.26 0.23 0.10 -0.16 40 7 61 +7
29MAY26 120.00 P 0.33 0.36 0.33 0.22 -0.27 41 24 54 +10
29MAY26 122.50 P 0.58 0.58 0.44 0.44 -0.42 41 7 125 +3
29MAY26 125.00 P 0.90 1.01 0.72 0.80 -0.61 41 133 256 +3
29MAY26 127.50 P 1.15 1.50 1.15 1.30 -0.87 40 33 266 +9
29MAY26 130.00 P 2.58 2.58 1.81 2.04 -1.13 39 419 371 +287
29MAY26 132.50 P 3.30 3.34 2.68 3.07 -1.38 39 119 77 +65
29MAY26 135.00 P 3.34 4.45 3.34 4.40 -1.58 39 62 32 -2
29MAY26 137.50 P 5.96 5.96 5.79 6.06 -1.64 40 91 90 +90
29MAY26 140.00 P 0.00 0.00 0.00 7.75 -1.96 38 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 10.00 -1.85 42 0 4 0
29MAY26 145.00 P 0.00 0.00 0.00 12.21 -1.92 43 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 14.77 -1.75 50 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 16.80 -1.62 40 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 19.23 -1.85 40 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 22.35 -1.55 69 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 727 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 469 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6,815 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,229 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,665 0
29JUN26 90.00 P 0.12 0.12 0.12 0.01 -0.01 41 2 4,988 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,245 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 5,317 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 2,347 0
29JUN26 100.00 P 0.30 0.31 0.28 0.09 -0.05 39 63 7,918 +19
29JUN26 102.50 P 0.34 0.36 0.34 0.15 -0.07 39 4 2,421 0
29JUN26 105.00 P 0.00 0.00 0.00 0.24 -0.11 39 0 5,682 0
29JUN26 107.50 P 0.54 0.54 0.54 0.38 -0.15 39 2 5,119 +2
29JUN26 110.00 P 0.70 0.75 0.66 0.56 -0.23 39 185 7,007 -82
29JUN26 112.50 P 0.88 1.01 0.88 0.83 -0.29 39 25 7,512 -4
29JUN26 115.00 P 1.46 1.46 1.15 1.19 -0.36 39 31 11,400 -3
29JUN26 117.50 P 1.55 1.61 1.45 1.61 -0.44 39 261 7,803 -139
29JUN26 120.00 P 2.02 2.25 1.89 2.08 -0.58 38 2,893 18,251 +2,536
29JUN26 122.50 P 2.66 2.74 2.46 2.72 -0.72 38 76 8,201 -10
29JUN26 125.00 P 3.49 3.68 3.18 3.50 -0.82 38 330 18,149 -109
29JUN26 127.50 P 4.14 4.58 4.06 4.44 -0.98 38 404 8,797 +133
29JUN26 130.00 P 5.20 5.69 5.00 5.50 -1.05 38 302 16,915 +113
29JUN26 132.50 P 6.47 6.86 6.16 6.67 -1.37 38 152 10,343 +70
29JUN26 135.00 P 7.64 8.35 7.60 8.03 -1.49 37 107 15,138 +28
29JUN26 137.50 P 9.56 9.99 9.43 9.64 -1.41 38 122 4,323 +2
29JUN26 140.00 P 11.35 11.35 10.80 11.33 -1.67 38 12 7,448 -4
29JUN26 142.50 P 12.80 12.80 12.80 13.12 -1.75 38 1 10,120 +1
29JUN26 145.00 P 15.50 15.50 14.27 15.14 -1.80 39 69 14,000 +8
29JUN26 147.50 P 0.00 0.00 0.00 17.05 -1.88 39 0 3,233 0
29JUN26 150.00 P 19.00 19.00 19.00 19.19 -1.99 39 1 13,812 +1
29JUN26 152.50 P 0.00 0.00 0.00 21.40 -1.99 40 0 2,067 0
29JUN26 155.00 P 23.89 23.90 23.60 23.62 -2.13 40 165 3,533 +15
29JUN26 157.50 P 0.00 0.00 0.00 25.90 -1.99 41 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 28.91 -1.30 49 0 11,264 0
29JUN26 162.50 P 0.00 0.00 0.00 30.62 -1.37 42 0 1,663 0
29JUN26 165.00 P 31.80 32.76 31.80 32.76 -1.99 38 200 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 35.84 -0.64 50 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 37.56 -1.24 36 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 39.71 -1.99 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 43.07 -1.67 53 2,000 3,244 +575
29JUN26 177.50 P 0.00 0.00 0.00 44.59 -1.57 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 47.04 -2.31 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 50.56 -0.56 59 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 52.55 -0.92 46 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 54.45 -2.31 0 0 126 0
29JUN26 190.00 P 57.00 57.00 57.00 57.13 -2.02 0 1 596 -1
29JUN26 192.50 P 0.00 0.00 0.00 59.60 -2.03 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 62.09 -2.04 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 64.52 -2.10 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 66.99 -2.09 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 72.05 -2.04 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 77.07 -1.98 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 82.06 -2.04 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 87.05 -2.00 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 92.04 -2.00 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 97.03 -2.03 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 102.02 -2.03 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 107.01 -2.00 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 112.00 -2.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 116.99 -2.03 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 121.98 -2.00 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 126.97 -2.00 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 131.98 -1.98 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 136.95 -2.03 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 141.94 -2.00 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 146.93 -2.00 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 151.92 -2.03 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 156.92 -1.99 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 161.91 -1.99 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 166.90 -1.99 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 340 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30JUL26 80.00 P 0.20 0.20 0.20 0.01 -0.01 39 4 232 +4
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 144 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 325 0
30JUL26 87.50 P 0.32 0.32 0.32 0.06 -0.02 40 135 512 +135
30JUL26 90.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 401 0
30JUL26 92.50 P 0.00 0.00 0.00 0.14 -0.04 39 0 83 0
30JUL26 95.00 P 0.00 0.00 0.00 0.21 -0.06 39 0 73 0
30JUL26 97.50 P 0.00 0.00 0.00 0.31 -0.09 39 0 141 0
30JUL26 100.00 P 0.66 0.66 0.66 0.44 -0.13 39 5 581 -1
30JUL26 102.50 P 0.00 0.00 0.00 0.63 -0.16 39 0 1,048 0
30JUL26 105.00 P 1.02 1.04 1.02 0.87 -0.19 39 7 1,716 +6
30JUL26 107.50 P 1.28 1.28 1.25 1.16 -0.26 39 138 2,580 +137
30JUL26 110.00 P 1.60 1.69 1.52 1.54 -0.30 39 594 2,189 +272
30JUL26 112.50 P 1.89 2.05 1.88 1.98 -0.38 39 386 2,173 -41
30JUL26 115.00 P 2.42 2.57 2.37 2.49 -0.41 39 701 5,630 -79
30JUL26 117.50 P 3.08 3.15 2.99 3.07 -0.51 39 162 5,123 -7
30JUL26 120.00 P 3.67 3.82 3.50 3.69 -0.64 38 969 9,165 +644
30JUL26 122.50 P 4.43 4.49 4.29 4.49 -0.76 38 76 2,381 -18
30JUL26 125.00 P 5.14 5.42 5.14 5.41 -0.84 38 95 8,744 0
30JUL26 127.50 P 6.33 6.38 6.23 6.43 -0.96 38 112 8,179 +29
30JUL26 130.00 P 7.17 7.69 7.17 7.57 -0.98 38 1,101 6,299 +269
30JUL26 132.50 P 9.07 9.07 8.28 8.74 -1.27 38 388 3,143 +300
30JUL26 135.00 P 9.90 10.01 9.78 10.24 -1.24 38 108 5,668 -102
30JUL26 137.50 P 0.00 0.00 0.00 11.74 -1.37 38 0 1,782 0
30JUL26 140.00 P 12.80 12.80 12.80 13.29 -1.57 38 1 2,764 +1
30JUL26 142.50 P 0.00 0.00 0.00 15.04 -1.58 38 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 16.78 -1.74 38 0 165 0
30JUL26 147.50 P 0.00 0.00 0.00 18.83 -1.37 39 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 20.68 -1.28 39 0 204 0
30JUL26 152.50 P 0.00 0.00 0.00 22.66 -1.38 39 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 24.74 -1.42 39 0 126 0
30JUL26 157.50 P 0.00 0.00 0.00 26.68 -1.78 38 0 961 0
30JUL26 160.00 P 0.00 0.00 0.00 29.91 -0.30 45 0 122 0
30JUL26 162.50 P 0.00 0.00 0.00 31.05 -1.74 37 0 0 0
30JUL26 165.00 P 33.17 33.17 33.17 33.29 -2.07 37 1 17 +1
30JUL26 167.50 P 0.00 0.00 0.00 35.84 -1.70 39 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 38.15 -1.63 39 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 40.48 -1.99 38 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 43.07 -1.67 41 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 44.93 -2.55 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 47.32 -2.03 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 50.56 -1.49 46 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 52.55 -1.96 37 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 54.57 -2.19 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 57.13 -2.02 0 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 59.60 -2.26 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 62.09 -2.04 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 64.52 -2.10 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 66.99 -2.09 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 72.05 -2.22 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 77.07 -2.03 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 70.00 P 0.20 0.20 0.20 0.01 0.00 41 30 120 +30
28AUG26 72.50 P 0.00 0.00 0.00 0.02 0.00 42 0 87 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 22 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 11 0
28AUG26 80.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 116 0
28AUG26 82.50 P 0.00 0.00 0.00 0.10 -0.03 41 0 109 0
28AUG26 85.00 P 0.46 0.46 0.46 0.15 -0.04 40 10 12 +10
28AUG26 87.50 P 0.00 0.00 0.00 0.23 -0.05 41 0 51 0
28AUG26 90.00 P 0.00 0.00 0.00 0.32 -0.07 41 0 12 0
28AUG26 92.50 P 0.00 0.00 0.00 0.45 -0.08 41 0 30 0
28AUG26 95.00 P 0.90 0.90 0.90 0.61 -0.12 41 2 20 +2
28AUG26 97.50 P 1.10 1.10 1.10 0.81 -0.16 41 6 187 +6
28AUG26 100.00 P 1.31 1.31 1.31 1.08 -0.17 41 1 250 +1
28AUG26 102.50 P 0.00 0.00 0.00 1.38 -0.24 41 0 383 0
28AUG26 105.00 P 1.91 1.95 1.83 1.77 -0.24 41 306 1,223 +306
28AUG26 107.50 P 0.00 0.00 0.00 2.21 -0.32 41 0 349 0
28AUG26 110.00 P 2.64 2.64 2.64 2.70 -0.34 41 90 1,078 +60
28AUG26 112.50 P 3.21 3.34 3.05 3.25 -0.43 40 209 1,115 +191
28AUG26 115.00 P 3.87 3.91 3.62 3.85 -0.49 40 403 2,428 +382
28AUG26 117.50 P 4.62 4.62 4.29 4.55 -0.57 40 351 2,040 +249
28AUG26 120.00 P 5.28 5.50 5.05 5.33 -0.67 40 123 1,418 +119
28AUG26 122.50 P 0.00 0.00 0.00 6.23 -0.75 40 0 1,693 0
28AUG26 125.00 P 7.22 7.22 6.88 7.21 -0.85 40 4 1,480 0
28AUG26 127.50 P 8.14 8.14 8.00 8.31 -0.87 40 31 1,997 -30
28AUG26 130.00 P 9.40 9.78 9.40 9.50 -1.03 39 97 4,849 -22
28AUG26 132.50 P 10.80 10.91 10.68 10.80 -1.12 40 185 1,582 +105
28AUG26 135.00 P 12.16 12.16 11.63 12.20 -1.19 40 61 1,007 -1
28AUG26 137.50 P 13.08 13.08 13.08 13.69 -1.27 40 30 269 -1
28AUG26 140.00 P 15.49 15.49 15.49 15.15 -1.40 39 15 905 -15
28AUG26 142.50 P 16.76 17.17 16.76 16.82 -1.52 40 16 294 -16
28AUG26 145.00 P 0.00 0.00 0.00 18.50 -1.65 40 0 191 0
28AUG26 147.50 P 20.14 20.18 20.14 20.42 -1.63 40 30 140 +30
28AUG26 150.00 P 0.00 0.00 0.00 22.16 -1.71 40 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 24.06 -1.83 40 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 26.02 -1.67 40 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 28.05 -1.93 40 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.11 -1.44 40 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 32.22 -1.87 40 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.37 -2.15 39 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 36.55 -1.84 39 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 38.76 -1.76 39 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 41.00 -1.86 38 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 43.27 -2.04 38 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 45.56 -1.92 37 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 47.88 -2.16 37 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 50.56 -1.81 40 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 52.58 -1.93 34 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 54.96 -2.82 30 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 57.36 -2.34 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 60.09 -2.03 38 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.52 -1.61 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 64.84 -2.22 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 67.18 -2.27 0 0 0 0
29SEP26 60.00 P 0.17 0.20 0.17 0.01 0.00 44 30 109 +30
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 55 0
29SEP26 75.00 P 0.40 0.42 0.40 0.08 -0.02 40 12 2,077 +12
29SEP26 77.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 156 0
29SEP26 80.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.25 -0.04 40 0 273 0
29SEP26 85.00 P 0.74 0.84 0.74 0.34 -0.07 40 28 135 +25
29SEP26 87.50 P 0.00 0.00 0.00 0.47 -0.07 40 0 558 0
29SEP26 90.00 P 0.00 0.00 0.00 0.62 -0.11 40 0 526 0
29SEP26 92.50 P 1.20 1.20 1.20 0.82 -0.12 40 3 719 0
29SEP26 95.00 P 1.34 1.34 1.34 1.07 -0.15 40 1 1,493 +1
29SEP26 97.50 P 0.00 0.00 0.00 1.35 -0.18 41 0 1,469 0
29SEP26 100.00 P 1.93 1.93 1.91 1.71 -0.22 41 8 8,610 0
29SEP26 102.50 P 2.30 2.30 2.30 2.10 -0.26 41 45 3,326 0
29SEP26 105.00 P 2.62 2.83 2.58 2.59 -0.30 41 1,227 5,772 -1,200
29SEP26 107.50 P 3.07 3.12 3.07 3.12 -0.32 41 90 1,778 +90
29SEP26 110.00 P 3.50 3.50 3.50 3.69 -0.39 40 2 8,213 -2
29SEP26 112.50 P 4.35 4.35 4.27 4.32 -0.44 40 72 6,140 0
29SEP26 115.00 P 5.00 5.00 5.00 5.00 -0.48 40 11 21,000 0
29SEP26 117.50 P 5.72 5.76 5.72 5.76 -0.60 40 62 4,467 +62
29SEP26 120.00 P 6.59 6.96 6.38 6.63 -0.64 40 693 17,233 -579
29SEP26 122.50 P 0.00 0.00 0.00 7.57 -0.75 40 0 4,276 0
29SEP26 125.00 P 8.50 8.50 8.50 8.60 -0.85 40 1 10,368 0
29SEP26 127.50 P 0.00 0.00 0.00 9.72 -0.93 39 0 10,330 0
29SEP26 130.00 P 10.79 10.79 10.79 10.93 -1.00 39 2 27,171 -2
29SEP26 132.50 P 11.92 12.10 11.92 12.10 -1.18 39 38 4,674 +38
29SEP26 135.00 P 13.72 13.72 13.72 13.61 -1.15 39 1 13,666 -1
29SEP26 137.50 P 0.00 0.00 0.00 15.08 -1.24 39 0 2,996 0
29SEP26 140.00 P 0.00 0.00 0.00 16.57 -1.37 39 0 10,896 0
29SEP26 142.50 P 18.14 18.14 18.14 18.24 -1.38 39 2 2,770 0
29SEP26 145.00 P 19.20 19.20 19.20 19.91 -1.47 40 2 9,771 +2
29SEP26 147.50 P 0.00 0.00 0.00 21.66 -1.58 40 0 2,413 0
29SEP26 150.00 P 0.00 0.00 0.00 23.40 -1.64 39 0 9,834 0
29SEP26 152.50 P 0.00 0.00 0.00 25.37 -1.69 40 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 27.33 -1.53 40 0 6,965 0
29SEP26 157.50 P 0.00 0.00 0.00 29.13 -1.88 39 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 31.13 -1.69 39 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 33.18 -1.78 39 0 764 0
29SEP26 165.00 P 0.00 0.00 0.00 35.26 -1.76 39 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 37.38 -1.69 39 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 39.54 -2.07 39 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 41.72 -2.05 39 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 44.18 -1.58 40 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 46.17 -1.46 38 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 48.43 -1.61 38 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 50.72 -2.07 38 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 53.30 -1.83 40 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 55.64 -2.14 39 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 57.71 -2.14 35 0 20 0
29SEP26 192.50 P 0.00 0.00 0.00 60.24 -1.90 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.64 -1.68 36 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 65.07 -2.10 36 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 67.72 -1.73 40 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 72.36 -2.00 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 77.34 -1.93 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 82.20 -2.39 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 87.12 -2.41 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 92.08 -2.43 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 97.05 -2.02 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.02 -2.24 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 107.01 -2.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 112.00 -2.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.99 -2.41 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.98 -2.42 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.97 -2.41 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.98 -2.39 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 136.95 -2.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.94 -2.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.93 -2.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.92 -2.03 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.92 -2.41 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.91 -2.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.25 -2.02 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 169 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 5 0
30DEC26 65.00 P 0.43 0.52 0.43 0.12 -0.02 41 36 267 -26
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.03 40 0 261 0
30DEC26 70.00 P 0.00 0.00 0.00 0.24 -0.04 41 0 183 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 -0.05 40 0 157 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 -0.07 41 0 304 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 -0.07 41 0 237 0
30DEC26 80.00 P 0.00 0.00 0.00 0.75 -0.10 41 0 1,413 0
30DEC26 82.50 P 0.00 0.00 0.00 0.95 -0.11 41 0 634 0
30DEC26 85.00 P 0.00 0.00 0.00 1.19 -0.15 41 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.48 -0.16 41 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 1.78 -0.22 41 0 2,474 0
30DEC26 92.50 P 2.48 2.48 2.48 2.19 -0.22 41 65 207 +65
30DEC26 95.00 P 0.00 0.00 0.00 2.61 -0.24 41 0 3,244 0
30DEC26 97.50 P 0.00 0.00 0.00 3.10 -0.30 41 0 1,956 0
30DEC26 100.00 P 3.68 3.68 3.68 3.65 -0.25 41 90 8,107 +90
30DEC26 102.50 P 4.20 4.20 4.20 4.22 -0.36 41 8 762 +4
30DEC26 105.00 P 4.76 4.76 4.76 4.76 -0.37 40 110 7,152 +110
30DEC26 107.50 P 0.00 0.00 0.00 5.43 -0.45 40 0 3,659 0
30DEC26 110.00 P 0.00 0.00 0.00 6.04 -0.60 40 0 7,957 0
30DEC26 112.50 P 0.00 0.00 0.00 6.90 -0.59 40 0 4,387 0
30DEC26 115.00 P 0.00 0.00 0.00 7.73 -0.66 40 0 2,898 0
30DEC26 117.50 P 8.51 8.69 8.51 8.66 -0.70 40 5 2,959 -1
30DEC26 120.00 P 9.50 9.64 9.50 9.67 -0.72 40 18 11,466 0
30DEC26 122.50 P 0.00 0.00 0.00 10.71 -0.76 39 0 3,576 0
30DEC26 125.00 P 0.00 0.00 0.00 11.84 -0.82 40 0 4,538 0
30DEC26 127.50 P 12.66 12.66 12.66 13.04 -0.87 39 2 3,427 0
30DEC26 130.00 P 13.90 14.25 13.90 14.31 -0.95 39 5 18,223 +4
30DEC26 132.50 P 0.00 0.00 0.00 15.64 -1.00 40 0 2,185 0
30DEC26 135.00 P 16.80 17.02 16.50 17.04 -1.07 39 14 8,491 +10
30DEC26 137.50 P 0.00 0.00 0.00 18.51 -1.14 39 0 3,196 0
30DEC26 140.00 P 19.55 20.01 19.55 19.93 -1.28 39 2 3,205 -1
30DEC26 142.50 P 21.82 21.82 21.82 21.51 -1.24 39 1 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 23.15 -1.48 39 0 8,408 0
30DEC26 147.50 P 0.00 0.00 0.00 24.97 -1.28 40 0 950 0
30DEC26 150.00 P 0.00 0.00 0.00 26.55 -1.46 40 0 6,521 0
30DEC26 152.50 P 0.00 0.00 0.00 28.53 -1.79 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 30.39 -1.34 40 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 32.17 -1.74 40 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 34.09 -1.45 40 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 36.00 -0.95 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 38.11 -1.58 40 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 40.12 -1.66 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 42.17 -1.68 41 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 44.20 -1.74 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 46.29 -1.78 40 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 48.45 -1.77 40 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 50.57 -2.23 40 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 52.78 -1.80 41 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 54.93 -1.88 40 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 57.19 -1.85 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.38 -1.91 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 61.67 -1.89 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 63.89 -1.96 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.19 -1.97 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.49 -2.00 39 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 73.16 -2.30 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 77.90 -2.06 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.69 -2.08 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.51 -2.11 36 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 92.38 -2.13 32 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 97.05 -2.35 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 102.24 -2.09 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 107.12 -2.41 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 112.12 -2.11 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 117.03 -2.37 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 122.00 -2.41 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 127.03 -2.36 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.98 -2.39 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.99 -2.36 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.98 -2.38 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.93 -2.38 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.92 -2.03 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.92 -2.41 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.91 -2.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.25 -2.04 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 437 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 -0.04 40 0 75 0
30MAR27 65.00 P 0.95 0.95 0.95 0.34 -0.05 40 20 188 0
30MAR27 67.50 P 1.05 1.05 1.05 0.44 -0.06 40 30 41 -4
30MAR27 70.00 P 0.00 0.00 0.00 0.60 -0.07 40 0 34 0
30MAR27 72.50 P 0.00 0.00 0.00 0.76 -0.09 40 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 0.97 -0.10 40 0 443 0
30MAR27 77.50 P 0.00 0.00 0.00 1.19 -0.12 40 0 13 0
30MAR27 80.00 P 0.00 0.00 0.00 1.48 -0.14 40 0 459 0
30MAR27 82.50 P 0.00 0.00 0.00 1.78 -0.15 40 0 112 0
30MAR27 85.00 P 0.00 0.00 0.00 2.13 -0.21 40 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.55 -0.21 40 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.98 -0.24 41 0 2,366 0
30MAR27 92.50 P 0.00 0.00 0.00 3.50 -0.28 41 0 1,154 0
30MAR27 95.00 P 0.00 0.00 0.00 4.06 -0.28 41 0 219 0
30MAR27 97.50 P 0.00 0.00 0.00 4.63 -0.34 41 0 77 0
30MAR27 100.00 P 0.00 0.00 0.00 5.02 -0.57 40 0 1,854 0
30MAR27 102.50 P 0.00 0.00 0.00 5.84 -0.45 40 0 242 0
30MAR27 105.00 P 6.39 6.39 6.39 6.55 -0.44 40 1 1,400 +1
30MAR27 107.50 P 7.21 7.21 7.21 7.25 -0.52 40 4 595 0
30MAR27 110.00 P 8.00 8.09 8.00 8.06 -0.56 39 66 1,288 +66
30MAR27 112.50 P 8.88 8.95 8.86 8.92 -0.60 39 67 1,433 -1
30MAR27 115.00 P 9.80 10.00 9.76 9.87 -0.66 39 67 8,706 0
30MAR27 117.50 P 10.59 10.85 10.59 10.91 -0.58 39 165 1,165 -125
30MAR27 120.00 P 11.80 11.89 11.63 12.14 -0.46 40 42 6,628 +38
30MAR27 122.50 P 12.75 12.75 12.75 13.04 -0.76 39 20 1,726 +20
30MAR27 125.00 P 0.00 0.00 0.00 14.22 -0.81 39 0 6,496 0
30MAR27 127.50 P 0.00 0.00 0.00 15.46 -0.87 39 0 3,560 0
30MAR27 130.00 P 0.00 0.00 0.00 16.93 -0.75 40 0 3,474 0
30MAR27 132.50 P 0.00 0.00 0.00 18.10 -0.97 39 0 291 0
30MAR27 135.00 P 19.13 19.13 19.04 19.51 -1.01 39 3 1,595 0
30MAR27 137.50 P 0.00 0.00 0.00 20.98 -1.08 39 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 22.39 -1.28 39 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 23.98 -1.35 39 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 25.71 -1.12 39 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 27.28 -1.21 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 29.10 -1.22 40 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 30.83 -1.15 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 32.63 -1.27 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 34.47 -1.44 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 36.34 -1.39 40 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 38.24 -1.50 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 40.20 -1.54 40 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 42.13 -1.50 40 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 44.11 -1.35 40 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 46.11 -1.30 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.15 -1.53 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.21 -1.66 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.29 -1.69 40 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 54.39 -1.70 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 56.51 -1.74 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.66 -1.72 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.83 -1.55 40 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 63.02 -1.39 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.11 -1.92 40 0 3 0
TOTAL PUT 38,940 943,074 +5,605
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 0.00 74 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.13 0.00 66 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.88 +0.01 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.63 -0.01 50 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 1.39 -0.01 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.15 -0.02 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.93 -0.02 50 0 0 0
28MAY26 9.75 C 0.58 0.71 0.58 0.72 -0.02 49 2 2 +1
28MAY26 10.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 8 0
28MAY26 10.50 C 0.19 0.28 0.17 0.26 -0.05 48 184 251 +167
28MAY26 11.00 C 0.08 0.10 0.08 0.11 -0.04 49 100 311 +33
28MAY26 11.50 C 0.05 0.06 0.04 0.04 -0.02 50 124 457 +11
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 569 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 290 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 479 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 590 0
28MAY26 14.00 C 0.01 0.02 0.01 0.01 0.00 89 4 453 +3
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 136 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 49 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 167 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 6.68 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.58 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.48 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.38 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.28 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.18 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.08 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.98 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.88 0.00 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.78 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.68 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.58 0.00 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.38 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.14 0.00 83 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.89 0.00 76 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.64 0.00 69 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.39 0.00 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.14 0.00 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.89 0.00 50 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.39 -0.01 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.15 0.00 50 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.64 -0.03 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.42 -0.02 46 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.17 +0.03 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.91 -0.02 33 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.71 -0.02 40 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.53 -0.01 45 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
29JUN26 9.50 C 0.98 0.98 0.98 1.16 -0.03 45 20 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.02 -0.01 48 0 16 0
29JUN26 10.00 C 0.76 0.89 0.69 0.87 -0.02 47 82 86 +21
29JUN26 10.50 C 0.00 0.00 0.00 0.62 -0.03 48 0 106 0
29JUN26 11.00 C 0.35 0.35 0.35 0.43 -0.03 48 10 102 -10
29JUN26 11.50 C 0.24 0.24 0.24 0.30 -0.02 49 4 165 0
29JUN26 12.00 C 0.18 0.18 0.18 0.20 -0.03 49 30 235 0
29JUN26 12.50 C 0.15 0.16 0.12 0.13 -0.02 49 121 277 +33
29JUN26 13.00 C 0.11 0.11 0.10 0.08 -0.02 49 6 104 +5
29JUN26 13.50 C 0.07 0.08 0.07 0.05 -0.01 49 14 81 -14
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 110 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 50 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 19.50 C 0.01 0.01 0.01 0.01 0.00 78 1 20 +1
30JUL26 8.00 C 0.00 0.00 0.00 2.45 +0.01 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.22 -0.01 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.06 +0.07 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.83 +0.03 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.64 -0.03 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.45 0.00 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.31 +0.01 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.16 +0.01 48 0 9 0
30JUL26 10.00 C 0.93 1.04 0.90 1.03 +0.01 49 50 120 +30
30JUL26 10.50 C 0.00 0.00 0.00 0.82 +0.03 50 0 26 0
30JUL26 11.00 C 0.64 0.64 0.64 0.63 +0.01 50 15 31 0
30JUL26 11.50 C 0.00 0.00 0.00 0.48 -0.01 50 0 33 0
30JUL26 12.00 C 0.00 0.00 0.00 0.36 -0.01 50 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.27 0.00 51 0 31 0
30JUL26 13.00 C 0.20 0.20 0.20 0.19 -0.01 50 2 47 0
30JUL26 13.50 C 0.00 0.00 0.00 0.14 0.00 50 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 0.00 50 0 724 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 473 0
30JUL26 15.00 C 0.09 0.09 0.09 0.05 -0.01 50 5 105 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 51 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 52 0 82 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 51 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 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 2.48 -0.02 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.32 +0.01 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.09 0.00 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.97 +0.05 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.75 +0.01 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.61 +0.03 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.44 0.00 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.33 +0.02 50 0 0 0
28AUG26 10.00 C 1.19 1.19 1.19 1.20 +0.02 49 15 45 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.98 +0.02 50 0 31 0
28AUG26 11.00 C 0.70 0.70 0.70 0.81 +0.03 51 15 15 +15
28AUG26 11.50 C 0.00 0.00 0.00 0.65 0.00 51 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.52 0.00 51 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.41 -0.01 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.32 -0.01 50 0 18 0
28AUG26 13.50 C 0.00 0.00 0.00 0.25 -0.01 50 0 15 0
28AUG26 14.00 C 0.23 0.23 0.20 0.19 -0.01 50 63 62 +32
28AUG26 14.50 C 0.00 0.00 0.00 0.15 -0.01 50 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 0.00 51 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 0.00 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 0.00 51 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.68 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.58 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.48 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.14 0.00 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.89 0.00 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.64 0.00 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.39 0.00 46 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.14 -0.01 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.89 -0.02 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.67 +0.03 49 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.44 +0.04 49 0 8 0
29SEP26 7.25 C 0.00 0.00 0.00 3.21 +0.04 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.00 +0.05 49 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.78 +0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.58 +0.05 48 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 +0.06 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 +0.03 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.05 +0.03 49 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 -0.05 47 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 1.73 +0.01 48 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.57 -0.01 47 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 0.00 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 -0.01 48 0 0 0
29SEP26 11.00 C 0.82 0.82 0.82 0.92 -0.02 48 15 27 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.78 0.00 49 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 0.00 50 0 92 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.01 50 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.02 50 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.01 50 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 -0.01 50 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.01 50 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 51 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 51 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 51 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 2.80 +0.02 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.47 0.00 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.32 -0.01 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.18 -0.01 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.05 -0.01 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.92 -0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 -0.01 48 0 0 0
30DEC26 10.00 C 1.50 1.50 1.50 1.69 -0.02 48 10 10 +10
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.01 48 0 0 0
30DEC26 11.00 C 1.19 1.19 1.15 1.30 -0.01 48 10 78 +10
30DEC26 11.50 C 0.00 0.00 0.00 1.14 -0.01 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.01 48 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 0.00 49 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.01 49 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.01 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.01 50 0 28 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 -0.01 50 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.01 50 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 0.00 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.01 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 0.00 50 0 7 0
30MAR27 8.00 C 2.75 2.75 2.75 3.01 +0.01 46 4 4 +4
30MAR27 8.25 C 0.00 0.00 0.00 2.86 +0.01 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.71 +0.01 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.44 0.00 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.32 +0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.19 -0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 -0.01 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.97 -0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 -0.02 47 0 0 0
30MAR27 11.00 C 1.44 1.44 1.44 1.57 -0.02 47 2 20 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 -0.01 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 -0.01 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 -0.01 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.01 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 -0.02 49 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 0.68 -0.02 49 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.02 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.02 49 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.01 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.01 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 1 0
TOTAL CALL 908 18,959 +384
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
28MAY26 8.50 P 0.02 0.02 0.02 0.01 0.00 65 5 38 +5
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
28MAY26 9.00 P 0.04 0.04 0.04 0.01 -0.02 49 16 143 -16
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.02 52 0 178 0
28MAY26 9.50 P 0.15 0.15 0.07 0.05 -0.03 49 20 132 +10
28MAY26 9.75 P 0.24 0.24 0.23 0.10 -0.04 50 6 334 -6
28MAY26 10.00 P 0.32 0.34 0.30 0.17 -0.04 50 20 285 +1
28MAY26 10.50 P 0.62 0.64 0.41 0.40 -0.05 51 32 363 -25
28MAY26 11.00 P 0.00 0.00 0.00 0.75 -0.05 52 0 637 0
28MAY26 11.50 P 1.54 1.54 1.54 1.20 -0.02 60 1 399 +1
28MAY26 12.00 P 1.94 1.94 1.94 1.69 -0.01 74 8 351 -4
28MAY26 12.50 P 0.00 0.00 0.00 2.19 -0.01 88 0 134 0
28MAY26 13.00 P 2.96 2.96 2.96 2.67 -0.04 93 16 122 -16
28MAY26 13.50 P 0.00 0.00 0.00 3.18 -0.04 109 0 47 0
28MAY26 14.00 P 0.00 0.00 0.00 3.68 -0.05 121 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 4.18 -0.04 132 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 4.68 -0.09 141 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 5.18 -0.05 151 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.66 -0.07 148 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.18 -0.06 169 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.68 -0.09 178 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.19 -0.08 191 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.68 -0.09 194 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.18 -0.05 201 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.68 -0.09 208 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.18 -0.05 215 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.01 -0.01 47 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
29JUN26 8.00 P 0.07 0.07 0.06 0.04 -0.01 50 17 203 +17
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 50 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 54 0
29JUN26 8.75 P 0.18 0.18 0.16 0.12 -0.02 49 11 116 0
29JUN26 9.00 P 0.23 0.23 0.20 0.17 -0.02 49 20 278 0
29JUN26 9.25 P 0.32 0.32 0.27 0.23 -0.03 49 12 74 -6
29JUN26 9.50 P 0.36 0.36 0.30 0.30 -0.04 49 18 223 +8
29JUN26 9.75 P 0.51 0.51 0.51 0.39 -0.04 49 25 142 +25
29JUN26 10.00 P 0.58 0.59 0.50 0.49 -0.04 49 28 404 +10
29JUN26 10.50 P 0.85 0.85 0.85 0.74 -0.05 49 3 471 0
29JUN26 11.00 P 1.30 1.30 1.03 1.06 -0.05 50 64 810 -34
29JUN26 11.50 P 0.00 0.00 0.00 1.36 -0.11 45 0 892 0
29JUN26 12.00 P 0.00 0.00 0.00 1.85 -0.03 54 1 578 0
29JUN26 12.50 P 2.51 2.51 2.35 2.29 -0.01 56 28 369 +20
29JUN26 13.00 P 0.00 0.00 0.00 2.76 -0.02 60 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 3.23 -0.03 62 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.70 -0.05 64 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.23 -0.03 74 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.68 -0.09 70 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 5.23 0.00 84 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.68 -0.05 79 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 6.23 -0.01 94 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.68 -0.09 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.19 -0.08 94 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.68 -0.09 95 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.19 -0.04 102 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.68 -0.09 103 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.18 -0.08 106 0 0 0
30JUL26 8.00 P 0.14 0.14 0.14 0.14 0.00 50 15 15 +15
30JUL26 8.25 P 0.22 0.22 0.22 0.18 -0.01 50 5 41 +5
30JUL26 8.50 P 0.00 0.00 0.00 0.23 -0.01 50 0 22 0
30JUL26 8.75 P 0.36 0.36 0.29 0.29 -0.02 49 80 111 +80
30JUL26 9.00 P 0.45 0.45 0.37 0.37 -0.01 50 100 125 +55
30JUL26 9.25 P 0.55 0.55 0.44 0.45 -0.02 49 100 101 +86
30JUL26 9.50 P 0.00 0.00 0.00 0.54 -0.03 49 0 172 0
30JUL26 9.75 P 0.00 0.00 0.00 0.64 -0.04 49 0 27 0
30JUL26 10.00 P 0.82 0.82 0.82 0.80 -0.01 51 15 60 +15
30JUL26 10.50 P 1.16 1.16 1.16 1.04 -0.05 49 1 20 +1
30JUL26 11.00 P 0.00 0.00 0.00 1.36 -0.05 50 2 777 +2
30JUL26 11.50 P 0.00 0.00 0.00 1.74 -0.03 51 0 216 0
30JUL26 12.00 P 0.00 0.00 0.00 2.14 -0.02 53 0 57 0
30JUL26 12.50 P 2.61 2.61 2.61 2.58 0.00 55 4 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.98 -0.05 54 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.43 -0.06 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.88 -0.06 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.37 -0.03 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.90 +0.01 65 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.37 -0.01 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.87 0.00 69 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.36 0.00 71 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.84 -0.01 72 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.28 -0.05 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.23 0.00 51 0 30 0
28AUG26 8.25 P 0.27 0.27 0.27 0.28 -0.01 50 15 32 +15
28AUG26 8.50 P 0.37 0.37 0.37 0.34 -0.02 50 15 165 +13
28AUG26 8.75 P 0.40 0.40 0.40 0.42 -0.01 50 15 15 +15
28AUG26 9.00 P 0.00 0.00 0.00 0.50 -0.03 50 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.59 -0.02 50 0 21 0
28AUG26 9.50 P 0.00 0.00 0.00 0.70 -0.02 50 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.81 -0.03 50 0 35 0
28AUG26 10.00 P 0.90 0.90 0.90 0.94 -0.02 50 15 33 +15
28AUG26 10.50 P 1.31 1.31 1.31 1.22 -0.03 50 15 27 +15
28AUG26 11.00 P 1.53 1.53 1.53 1.51 -0.06 49 30 60 +30
28AUG26 11.50 P 0.00 0.00 0.00 1.87 -0.06 50 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 2.27 -0.03 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.67 -0.04 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.09 -0.05 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.57 0.00 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.01 -0.01 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.44 -0.06 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.94 -0.04 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.37 -0.03 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.87 -0.06 59 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.37 -0.01 62 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 0.01 -0.01 47 0 6 0
29SEP26 5.75 P 0.04 0.04 0.04 0.02 -0.01 48 2 39 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 48 0
29SEP26 6.25 P 0.06 0.07 0.06 0.05 -0.01 50 4 9 +4
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 40 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 51 0 22 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 0.00 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.01 50 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.01 50 0 2 0
29SEP26 8.00 P 0.34 0.34 0.34 0.31 -0.01 50 30 145 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 -0.01 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.64 -0.01 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 -0.02 50 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.02 50 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 -0.02 50 0 17 0
29SEP26 10.00 P 1.25 1.25 1.25 1.10 -0.02 51 9 25 +9
29SEP26 10.50 P 1.53 1.53 1.53 1.39 -0.02 51 1 252 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.71 -0.01 52 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 2.02 -0.05 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 -0.02 52 0 261 0
29SEP26 12.50 P 2.89 2.89 2.89 2.81 -0.02 53 4 189 0
29SEP26 13.00 P 0.00 0.00 0.00 3.22 -0.02 53 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.64 -0.04 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.11 -0.01 56 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 -0.06 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 -0.01 59 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.45 -0.08 57 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.92 -0.05 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.38 -0.06 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.87 -0.05 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.34 -0.06 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.82 -0.06 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.32 -0.04 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.79 -0.05 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.30 -0.07 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 141 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.01 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.73 -0.01 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 -0.01 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.01 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.02 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 -0.02 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 -0.01 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 -0.02 50 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 -0.02 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 -0.01 51 1 4 +1
30DEC26 11.50 P 0.00 0.00 0.00 2.39 -0.01 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.74 -0.01 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 -0.01 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 -0.01 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.93 -0.01 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 -0.01 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.77 -0.03 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.20 -0.04 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.64 -0.06 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 -0.07 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.55 -0.08 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.00 -0.11 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.48 -0.11 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.94 -0.13 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.41 -0.13 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.88 -0.07 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.36 -0.07 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.01 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.03 -0.02 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.15 -0.01 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.26 -0.02 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.39 -0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 -0.02 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.66 -0.02 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.96 -0.02 50 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 2.27 -0.02 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.61 -0.02 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 -0.02 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.33 -0.02 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.72 -0.02 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.11 -0.02 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.52 -0.03 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.94 -0.03 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 -0.05 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.81 -0.03 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.22 -0.07 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.67 -0.08 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.12 -0.10 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.57 -0.12 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.03 -0.09 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.49 -0.09 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.96 -0.09 54 0 0 0
TOTAL PUT 829 21,550 +399
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$ 3.99
28MAY26 3.20 C 0.00 0.00 0.00 0.80 - 81 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.70 -0.10 72 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 -0.09 75 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.51 -0.10 65 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.41 -0.10 54 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.32 -0.10 50 0 0 0
28MAY26 3.80 C 0.33 0.33 0.33 0.23 -0.10 44 1 1 +1
28MAY26 3.90 C 0.00 0.00 0.00 0.16 -0.09 43 0 0 0
28MAY26 4.00 C 0.12 0.12 0.10 0.10 -0.08 41 52 53 +51
28MAY26 4.10 C 0.06 0.08 0.06 0.06 -0.06 41 20 23 +11
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 -0.03 43 0 123 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.02 43 0 35 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 238 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 440 0
28MAY26 4.70 C 0.01 0.01 0.01 0.01 0.00 64 2 300 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 158 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,251 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 143 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 154 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 163 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 172 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 181 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 189 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 197 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 205 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 226 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 -0.09 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 -0.09 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.02 -0.09 58 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 -0.10 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 -0.11 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.63 -0.11 41 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 -0.10 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.10 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.08 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.09 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 1,702 0
29JUN26 4.10 C 0.16 0.18 0.16 0.17 -0.07 39 18 259 +18
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.05 41 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.04 41 0 66 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.03 42 0 49 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 36 0
29JUN26 4.60 C 0.06 0.06 0.06 0.05 -0.03 41 2 66 +2
29JUN26 4.70 C 0.05 0.05 0.05 0.04 -0.03 42 20 152 +20
29JUN26 4.80 C 0.04 0.04 0.04 0.03 -0.02 42 30 1,600 +30
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 41 0 120 0
29JUN26 5.00 C 0.03 0.03 0.03 0.01 -0.02 38 15 5,443 +15
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 167 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 67 7 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30JUL26 3.20 C 0.00 0.00 0.00 0.86 - 47 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.77 -0.10 45 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.69 -0.09 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 -0.09 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.54 -0.10 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 -0.08 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.41 -0.08 42 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 -0.08 41 0 0 0
30JUL26 4.00 C 0.29 0.29 0.29 0.29 -0.08 40 3 3 +3
30JUL26 4.10 C 0.00 0.00 0.00 0.25 -0.07 40 0 32 0
30JUL26 4.20 C 0.00 0.00 0.00 0.21 -0.06 40 0 1 0
30JUL26 4.30 C 0.18 0.18 0.18 0.18 -0.06 41 30 30 +30
30JUL26 4.40 C 0.00 0.00 0.00 0.15 -0.05 41 0 25 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 -0.05 40 0 4 0
30JUL26 4.60 C 0.11 0.12 0.11 0.10 -0.05 40 22 64 +2
30JUL26 4.70 C 0.10 0.10 0.10 0.08 -0.05 40 29 259 +29
30JUL26 4.80 C 0.00 0.00 0.00 0.07 -0.04 41 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 -0.03 42 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.02 42 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 60 1 17 +1
28AUG26 3.20 C 0.00 0.00 0.00 0.89 - 49 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.81 -0.08 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.73 -0.08 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 -0.10 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.58 -0.09 44 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.52 -0.08 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.46 -0.07 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 -0.07 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.35 -0.07 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 -0.08 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.05 43 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,400 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.35 -0.07 55 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.26 -0.08 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 -0.08 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.08 50 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.08 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 -0.08 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 -0.08 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.77 -0.09 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 -0.08 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 -0.09 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 -0.08 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 -0.07 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 -0.07 45 0 0 0
29SEP26 4.00 C 0.44 0.44 0.44 0.41 -0.07 44 5 5 +5
29SEP26 4.10 C 0.00 0.00 0.00 0.37 -0.07 45 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.05 45 0 1 0
29SEP26 4.40 C 0.28 0.28 0.28 0.27 -0.05 45 2 2 +2
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.05 45 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.06 45 0 86 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.05 45 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.06 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.04 45 0 158 0
29SEP26 5.00 C 0.18 0.18 0.16 0.13 -0.04 45 21 4,500 +20
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.03 45 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.39 -0.09 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 -0.09 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 -0.08 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.15 -0.08 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 -0.08 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 -0.08 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.87 -0.09 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 -0.08 46 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 -0.09 44 0 1 0
30DEC26 4.10 C 0.54 0.54 0.54 0.51 -0.06 45 2 2 +2
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
30DEC26 4.30 C 0.45 0.45 0.45 0.44 -0.06 45 15 45 +15
30DEC26 4.40 C 0.00 0.00 0.00 0.41 -0.05 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.05 46 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 -0.06 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.06 45 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.06 45 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.05 45 0 111 0
30DEC26 5.00 C 0.28 0.28 0.28 0.25 -0.05 45 10 103 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.20 -0.05 45 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.04 45 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.03 45 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 233 0
30DEC26 6.25 C 0.17 0.17 0.17 0.09 -0.02 46 1 19 -1
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 8.00 C 0.09 0.09 0.09 0.01 -0.01 41 30 88 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.00 C 0.06 0.06 0.06 0.01 0.00 51 1 222 0
30MAR27 3.20 C 0.00 0.00 0.00 1.09 - 47 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.03 -0.09 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 -0.09 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.92 -0.08 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.86 -0.08 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.08 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30MAR27 4.10 C 0.62 0.62 0.62 0.63 -0.07 46 20 20 +20
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.07 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.06 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 -0.07 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.44 -0.05 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 -0.05 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 -0.06 45 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.04 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.04 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.04 45 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 39 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.03 45 0 4 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 45 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 2 0
30MAR27 7.75 C 0.14 0.14 0.14 0.06 -0.02 46 2 109 +2
TOTAL CALL 361 55,722 +318
28MAY26 3.20 P 0.00 0.00 0.00 0.01 - 85 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28MAY26 3.60 P 0.01 0.01 0.01 0.01 0.00 46 123 173 +123
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 45 0 180 0
28MAY26 3.80 P 0.03 0.04 0.03 0.04 +0.01 45 83 258 +15
28MAY26 3.90 P 0.00 0.00 0.00 0.06 +0.01 40 0 137 0
28MAY26 4.00 P 0.10 0.12 0.10 0.11 +0.03 42 38 222 -18
28MAY26 4.10 P 0.18 0.18 0.16 0.16 +0.04 38 24 449 -22
28MAY26 4.20 P 0.23 0.24 0.23 0.25 +0.07 45 13 844 +3
28MAY26 4.30 P 0.35 0.35 0.35 0.34 +0.09 51 10 515 -5
28MAY26 4.40 P 0.00 0.00 0.00 0.42 +0.08 45 0 152 0
28MAY26 4.50 P 0.00 0.00 0.00 0.52 +0.09 53 0 475 0
28MAY26 4.60 P 0.00 0.00 0.00 0.61 +0.09 0 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.71 +0.09 0 0 697 0
28MAY26 4.80 P 0.00 0.00 0.00 0.81 +0.09 0 0 90 -119
28MAY26 4.90 P 0.00 0.00 0.00 0.91 +0.09 0 0 133 -50
28MAY26 5.00 P 0.00 0.00 0.00 1.01 +0.08 0 0 422 -10
28MAY26 5.25 P 0.00 0.00 0.00 1.26 +0.11 0 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 -34
28MAY26 5.75 P 0.00 0.00 0.00 1.76 +0.10 0 0 84 0
28MAY26 6.00 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.26 +0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29JUN26 3.30 P 0.03 0.03 0.03 0.02 0.00 41 10 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 458 0
29JUN26 3.60 P 0.08 0.08 0.08 0.07 +0.01 41 25 87 -14
29JUN26 3.70 P 0.10 0.10 0.10 0.10 +0.02 42 1 151 +1
29JUN26 3.80 P 0.12 0.13 0.12 0.13 +0.03 41 155 266 +155
29JUN26 3.90 P 0.17 0.17 0.17 0.17 +0.03 41 10 203 +10
29JUN26 4.00 P 0.22 0.22 0.21 0.21 +0.03 39 45 370 -35
29JUN26 4.10 P 0.00 0.00 0.00 0.27 +0.04 40 0 410 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 +0.05 39 0 543 0
29JUN26 4.30 P 0.00 0.00 0.00 0.41 +0.07 41 0 71 0
29JUN26 4.40 P 0.00 0.00 0.00 0.48 +0.07 40 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.57 +0.07 42 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.65 +0.07 41 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.73 +0.07 38 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.83 +0.08 42 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.94 +0.09 49 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 +0.07 0 0 956 0
29JUN26 5.25 P 1.26 1.26 1.26 1.26 +0.07 0 2 215 +2
29JUN26 5.50 P 0.00 0.00 0.00 1.51 +0.09 0 25 1,113 -5
29JUN26 5.75 P 0.00 0.00 0.00 1.76 +0.08 0 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.01 +0.09 0 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 70 0
29JUN26 6.50 P 0.00 0.00 0.00 2.51 +0.08 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.01 +0.08 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.76 +0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 - 43 0 0 -
30JUL26 3.30 P 0.07 0.07 0.07 0.05 0.00 41 60 61 +60
30JUL26 3.40 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30JUL26 3.50 P 0.09 0.09 0.09 0.09 +0.01 41 1 217 +1
30JUL26 3.60 P 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.15 +0.01 40 0 32 0
30JUL26 3.80 P 0.20 0.20 0.20 0.19 +0.02 40 11 226 -9
30JUL26 3.90 P 0.00 0.00 0.00 0.23 +0.02 40 0 193 0
30JUL26 4.00 P 0.28 0.28 0.28 0.28 +0.03 40 6 403 +6
30JUL26 4.10 P 0.00 0.00 0.00 0.34 +0.04 40 0 224 0
30JUL26 4.20 P 0.00 0.00 0.00 0.40 +0.05 40 0 38 0
30JUL26 4.30 P 0.00 0.00 0.00 0.47 +0.06 41 0 597 0
30JUL26 4.40 P 0.00 0.00 0.00 0.55 +0.05 42 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.61 +0.06 40 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.70 +0.06 42 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.78 +0.07 41 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.87 +0.08 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.97 +0.10 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.06 +0.08 46 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.29 +0.09 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.52 +0.09 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.77 +0.09 50 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.03 +0.10 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.52 +0.08 63 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.77 +0.08 67 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
28AUG26 3.20 P 0.09 0.09 0.09 0.08 - 43 2 2 -
28AUG26 3.30 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 354 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 +0.02 44 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 +0.02 43 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.29 +0.03 44 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.34 +0.04 44 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.38 +0.04 42 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.45 +0.06 44 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.51 +0.05 43 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.58 +0.06 44 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.66 +0.07 45 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.73 +0.07 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.81 +0.07 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.89 +0.06 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.97 +0.06 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.06 +0.07 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.15 +0.07 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.37 +0.07 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.60 +0.07 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.84 +0.07 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.08 +0.07 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.32 +0.08 53 0 21 0
29SEP26 2.70 P 0.05 0.05 0.05 0.03 0.00 44 2 142 +2
29SEP26 2.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 +0.01 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.02 45 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.03 44 0 191 0
29SEP26 3.80 P 0.34 0.34 0.34 0.33 +0.02 43 3 741 0
29SEP26 3.90 P 0.39 0.39 0.39 0.39 +0.03 44 30 77 +30
29SEP26 4.00 P 0.44 0.44 0.44 0.44 +0.03 43 30 381 +30
29SEP26 4.10 P 0.00 0.00 0.00 0.50 +0.03 44 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.05 44 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.06 45 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 +0.06 45 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.06 45 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 +0.06 46 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 +0.06 46 0 128 0
29SEP26 4.80 P 1.00 1.00 1.00 1.02 +0.07 46 28 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 +0.06 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 +0.06 46 0 554 0
29SEP26 5.25 P 0.00 0.00 0.00 1.41 +0.08 49 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 +0.07 48 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.86 +0.06 49 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.10 +0.07 51 0 94 0
29SEP26 6.25 P 0.00 0.00 0.00 2.34 +0.08 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.58 +0.08 53 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 2.82 +0.08 54 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.06 +0.08 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.30 +0.07 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.55 +0.08 55 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.79 +0.08 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.04 +0.09 54 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.28 +0.08 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.53 +0.09 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.78 +0.09 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.02 +0.08 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.27 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.52 +0.08 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.77 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.01 +0.08 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 0.00 45 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.01 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 +0.02 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 4 0
30DEC26 3.60 P 0.36 0.36 0.36 0.36 +0.02 45 2 2 +2
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.02 43 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.02 44 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 +0.03 45 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 +0.03 44 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.03 44 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 +0.03 44 0 111 0
30DEC26 4.30 P 0.73 0.73 0.73 0.75 +0.05 45 5 167 +5
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.05 45 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 +0.05 45 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 +0.06 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 +0.06 46 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 +0.05 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 +0.06 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.28 +0.07 46 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.06 47 0 100 0
30DEC26 5.50 P 1.70 1.70 1.70 1.70 +0.06 47 5 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.91 +0.05 46 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.16 +0.08 50 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 2.38 +0.06 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.62 +0.07 50 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.84 +0.06 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.09 +0.07 51 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.32 +0.07 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.56 +0.07 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.80 +0.07 48 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.05 +0.08 50 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.29 +0.08 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.54 +0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.78 +0.08 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.03 +0.08 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.27 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.52 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.77 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.02 +0.09 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 - 46 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.02 45 0 1 0
30MAR27 3.40 P 0.35 0.35 0.35 0.35 +0.01 44 22 22 +22
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.03 45 0 49 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.03 44 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.06 46 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.04 44 0 1 0
30MAR27 4.00 P 0.63 0.63 0.63 0.68 +0.07 46 1 72 +1
30MAR27 4.10 P 0.68 0.68 0.68 0.71 +0.03 44 10 81 +10
30MAR27 4.20 P 0.00 0.00 0.00 0.77 +0.04 44 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.84 +0.04 45 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 +0.05 45 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.05 45 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.05 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.04 45 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 +0.05 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.28 +0.06 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 +0.06 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 +0.06 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.77 +0.07 47 0 0 0
30MAR27 5.75 P 1.95 1.95 1.95 1.98 +0.06 47 2 2 +2
30MAR27 6.00 P 0.00 0.00 0.00 2.21 +0.08 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.43 +0.07 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.65 +0.08 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.87 +0.05 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.11 +0.07 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.34 +0.07 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 +0.08 47 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.82 +0.09 47 0 0 0
TOTAL PUT 784 64,232 +159
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$ 57.90
28MAY26 42.00 C 0.00 0.00 0.00 15.93 +0.34 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.93 +0.34 64 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.93 +0.34 58 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.93 +0.34 52 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.93 +0.34 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.93 +0.34 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.93 +0.34 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.93 +0.34 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.93 +0.33 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.43 +0.33 0 0 16 0
28MAY26 55.00 C 2.46 2.46 2.46 2.97 +0.24 19 8 308 -8
28MAY26 57.50 C 0.62 0.62 0.61 0.94 +0.10 19 4 251 +4
28MAY26 60.00 C 0.10 0.10 0.10 0.12 0.00 19 6 220 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 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 40 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.00 +0.34 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.00 +0.34 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.00 +0.33 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.01 +0.34 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.01 +0.34 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.01 +0.33 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.02 +0.34 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.02 +0.34 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.02 +0.33 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.03 +0.34 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.03 +0.34 27 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.03 +0.34 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.03 +0.33 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.04 +0.34 22 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.04 +0.33 14 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.05 +0.33 20 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.05 +0.32 17 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 5.63 +0.27 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.33 +0.16 16 0 117 0
29JUN26 57.50 C 1.38 1.38 1.38 1.68 +0.04 17 1 100 -1
29JUN26 60.00 C 0.48 0.48 0.48 0.68 -0.02 18 20 652 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 207 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 76 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 61 0
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 32 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 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 16.09 +0.33 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.10 +0.34 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.10 +0.33 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.11 +0.34 21 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.11 +0.33 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.12 +0.33 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.13 +0.33 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.15 +0.33 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.18 +0.32 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.85 +0.29 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.69 +0.23 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.13 +0.14 18 0 15 0
30JUL26 60.00 C 0.91 0.91 0.91 1.08 +0.07 18 1 9 0
30JUL26 62.50 C 0.00 0.00 0.00 0.51 +0.04 19 0 32 0
30JUL26 65.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 12 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 18 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 22 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 27 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 14.10 +0.33 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.11 +0.34 19 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.12 +0.34 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.13 +0.33 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.15 +0.33 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.18 +0.32 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.23 +0.32 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.98 +0.28 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.04 +0.22 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.45 +0.15 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.41 +0.10 18 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.76 +0.03 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.39 +0.03 19 0 20 0
28AUG26 67.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 18 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 18.08 +0.33 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.09 +0.34 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.09 +0.33 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.10 +0.34 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.10 +0.33 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.11 +0.33 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.12 +0.32 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.15 +0.33 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.18 +0.36 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.23 +0.30 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.31 +0.28 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.17 +0.24 19 0 102 0
29SEP26 55.00 C 0.00 0.00 0.00 4.35 +0.18 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.81 +0.12 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 +0.08 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 +0.03 19 0 10 0
29SEP26 65.00 C 0.52 0.52 0.52 0.64 +0.03 19 20 42 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.34 +0.02 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 0.00 19 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 0.00 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.11 +0.33 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.14 +0.33 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.18 +0.33 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.24 +0.33 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.31 +0.51 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.41 +0.59 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.54 +0.62 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.40 +0.02 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.88 +0.30 20 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 7.01 +0.28 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.37 +0.26 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.88 +0.21 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.82 +0.18 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.99 +0.15 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.36 +0.05 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 +0.09 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 +0.07 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.05 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.39 +0.31 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.46 +0.30 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.54 +0.69 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.65 +0.68 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.77 +0.63 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.56 +0.24 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.76 +0.23 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.97 -0.09 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.51 +0.19 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.72 +0.16 20 0 0 0
30MAR27 55.00 C 5.70 5.70 5.70 5.95 -0.07 19 10 10 +10
30MAR27 57.50 C 0.00 0.00 0.00 4.64 +0.06 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.56 +0.04 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.68 +0.01 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.98 -0.01 19 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.47 +0.01 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.10 -0.02 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.77 -0.02 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
TOTAL CALL 70 3,177 +20
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 131 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.05 20 0 256 0
28MAY26 57.50 P 0.82 0.82 0.72 0.55 -0.22 20 6 96 -5
28MAY26 60.00 P 0.00 0.00 0.00 2.20 -0.33 20 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 4.60 -0.34 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.10 -0.34 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.60 -0.48 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.26 -0.32 76 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.72 -0.36 83 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.22 -0.39 93 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.73 -0.35 103 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.22 -0.36 111 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.75 -0.36 124 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 140 0
29JUN26 49.00 P 0.08 0.08 0.08 0.01 0.00 21 5 146 0
29JUN26 50.00 P 0.10 0.10 0.10 0.01 -0.02 18 65 266 +22
29JUN26 52.50 P 0.00 0.00 0.00 0.08 -0.07 18 0 150 0
29JUN26 55.00 P 0.62 0.62 0.60 0.38 -0.18 18 16 252 +16
29JUN26 57.50 P 1.60 1.73 1.33 1.21 -0.30 18 73 221 +43
29JUN26 60.00 P 3.32 3.32 3.32 2.73 -0.37 19 15 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.70 -0.37 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.10 -0.34 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.60 -0.49 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.46 -0.14 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.82 -0.26 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.31 -0.30 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.82 -0.27 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.30 -0.30 60 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.00 -0.11 72 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 24 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 52 0
30JUL26 52.50 P 0.56 0.56 0.56 0.32 -0.07 19 2 30 0
30JUL26 55.00 P 0.00 0.00 0.00 0.89 -0.12 19 0 71 0
30JUL26 57.50 P 0.00 0.00 0.00 1.92 -0.21 19 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 3.48 -0.27 19 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 5.48 -0.14 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.54 -0.32 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.22 -0.34 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.74 -0.33 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.29 -0.08 38 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.85 +0.01 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.41 -0.07 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.91 -0.09 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.39 -0.05 56 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 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.55 -0.07 19 0 10 0
28AUG26 55.00 P 0.00 0.00 0.00 1.22 -0.13 19 0 3 0
28AUG26 57.50 P 0.00 0.00 0.00 2.31 -0.19 19 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.72 -0.24 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.57 -0.28 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.69 -0.31 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.30 -0.33 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.78 -0.31 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.30 -0.27 33 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.85 -0.18 37 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.41 -0.07 42 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.91 -0.09 46 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.39 -0.06 48 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 22 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 21 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 0.04 -0.01 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 -0.06 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.78 -0.11 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.52 -0.17 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.64 -0.22 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.01 -0.26 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.80 -0.29 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.85 -0.32 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.39 -0.34 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.83 -0.34 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.33 -0.26 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.87 -0.17 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.42 -0.07 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.91 -0.09 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.39 -0.06 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 -0.02 20 0 12 0
30DEC26 49.00 P 0.88 0.88 0.88 0.62 -0.03 20 1 1 +1
30DEC26 50.00 P 0.00 0.00 0.00 0.80 -0.03 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.42 -0.05 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.29 -0.08 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.45 -0.13 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.91 -0.16 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.43 -0.19 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.33 -0.24 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.74 -0.27 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.04 -0.30 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.45 -0.16 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.93 -0.21 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.45 -0.10 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.92 -0.10 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.39 -0.10 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 -0.06 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 -0.06 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.08 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.09 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.74 -0.11 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.92 -0.12 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.14 -0.15 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.83 -0.18 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.75 -0.23 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.92 -0.29 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.36 -0.31 20 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 6.82 -0.33 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.65 -0.61 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.98 -0.36 22 0 0 0
30MAR27 70.00 P 14.00 14.00 14.00 13.21 -0.13 23 1 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.56 -0.36 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.99 -0.36 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.48 -0.25 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.96 -0.14 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.40 -0.16 31 0 0 0
TOTAL PUT 184 4,866 +77
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$ 75.70
28MAY26 52.50 C 0.00 0.00 0.00 23.22 -0.25 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.72 -0.25 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.22 -0.26 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.73 -0.25 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.24 -0.10 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.74 -0.11 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.25 -0.10 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.78 -0.11 26 0 0 0
28MAY26 72.50 C 3.15 3.56 3.14 3.56 -0.10 29 90 543 +30
28MAY26 75.00 C 0.00 0.00 0.00 1.67 -0.14 26 0 596 0
28MAY26 77.50 C 0.43 0.62 0.36 0.56 -0.11 25 140 1,747 +40
28MAY26 80.00 C 0.12 0.12 0.12 0.14 -0.05 26 20 1,520 +20
28MAY26 82.50 C 0.05 0.05 0.05 0.03 -0.01 27 5 1,017 -5
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,030 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.34 -0.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.93 -0.07 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.44 -0.10 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.95 -0.12 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.41 -0.20 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.97 -0.12 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.64 -0.13 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.48 -0.14 25 0 31 0
29JUN26 72.50 C 4.18 4.18 4.18 4.67 -0.15 26 30 630 -30
29JUN26 75.00 C 2.63 2.79 2.63 3.10 -0.15 26 60 1,041 +60
29JUN26 77.50 C 1.81 2.01 1.67 1.86 -0.19 25 84 1,456 +40
29JUN26 80.00 C 0.98 1.19 0.98 1.14 -0.09 25 54 5,197 +35
29JUN26 82.50 C 0.70 0.70 0.70 0.62 -0.08 25 150 502 +68
29JUN26 85.00 C 0.40 0.40 0.40 0.32 -0.05 25 32 1,104 -32
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 3,434 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 2,402 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 27 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.62 -0.12 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.17 -0.19 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.72 -0.18 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.29 -0.19 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.03 -0.09 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.41 -0.14 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.27 -0.15 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.33 -0.15 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.69 -0.18 27 0 121 0
30JUL26 75.00 C 3.86 3.86 3.86 4.23 -0.17 27 30 286 0
30JUL26 77.50 C 2.96 3.04 2.96 2.99 -0.22 26 100 225 +77
30JUL26 80.00 C 2.05 2.28 2.05 2.11 -0.19 27 37 336 -2
30JUL26 82.50 C 1.47 1.47 1.47 1.47 -0.11 27 2 323 -2
30JUL26 85.00 C 1.10 1.11 1.10 0.97 -0.09 27 60 400 +60
30JUL26 87.50 C 0.73 0.73 0.73 0.62 -0.07 27 2 131 0
30JUL26 90.00 C 0.54 0.54 0.54 0.38 -0.05 27 30 120 0
30JUL26 92.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 148 0
30JUL26 95.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 23.80 -0.23 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.43 -0.18 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.02 -0.20 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.81 -0.06 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.52 -0.08 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.98 -0.16 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.99 -0.18 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.19 -0.19 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.70 -0.21 29 0 60 0
28AUG26 75.00 C 0.00 0.00 0.00 5.31 -0.16 29 0 270 0
28AUG26 77.50 C 3.96 3.99 3.92 4.14 -0.15 29 144 319 +144
28AUG26 80.00 C 3.04 3.04 3.04 3.17 -0.16 29 1 404 +1
28AUG26 82.50 C 0.00 0.00 0.00 2.38 -0.16 29 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 1.75 -0.15 29 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.27 -0.12 29 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 0.91 -0.10 29 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 0.64 -0.08 29 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.44 -0.07 29 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.97 -0.19 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.58 -0.17 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.12 -0.25 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.86 -0.21 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.69 -0.15 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.17 -0.15 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.23 -0.16 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.47 -0.17 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 6.91 -0.18 28 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.73 -0.17 29 0 623 0
29SEP26 77.50 C 0.00 0.00 0.00 4.54 -0.16 29 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 3.54 -0.15 29 0 679 0
29SEP26 82.50 C 0.00 0.00 0.00 2.73 -0.13 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 2.08 -0.12 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.57 -0.11 29 0 207 0
29SEP26 90.00 C 1.48 1.48 1.48 1.17 -0.09 29 2 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 0.86 -0.07 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.44 -0.05 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 -0.03 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 29 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.03 -0.22 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.72 -0.22 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.46 -0.25 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.30 -0.27 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.32 -0.23 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.05 -0.56 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.31 -0.17 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.77 -0.17 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.38 -0.17 29 0 60 0
30DEC26 75.00 C 7.69 7.69 7.69 7.34 -0.18 30 2 264 0
30DEC26 77.50 C 0.00 0.00 0.00 6.20 -0.18 30 0 1,971 0
30DEC26 80.00 C 0.00 0.00 0.00 5.25 -0.17 30 0 2,006 0
30DEC26 82.50 C 4.73 4.73 4.73 4.39 -0.16 30 30 1,091 -30
30DEC26 85.00 C 3.88 3.88 3.88 3.65 -0.16 30 32 1,766 -32
30DEC26 87.50 C 0.00 0.00 0.00 3.05 -0.14 30 0 3,152 0
30DEC26 90.00 C 0.00 0.00 0.00 2.50 -0.12 30 0 125 0
30DEC26 92.50 C 0.00 0.00 0.00 2.06 -0.13 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 1.69 -0.10 30 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.33 -0.10 29 0 124 0
30DEC26 100.00 C 1.40 1.40 1.40 1.09 -0.08 29 2 43 0
30DEC26 102.50 C 0.00 0.00 0.00 0.90 -0.08 29 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.71 -0.06 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.57 -0.06 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.46 -0.05 29 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.55 -0.08 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.30 -0.19 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.21 -0.21 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.24 -0.15 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.33 -0.16 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.60 -0.16 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.61 -0.54 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.15 -0.15 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.87 -0.16 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.94 -0.15 31 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 7.84 -0.15 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 6.86 -0.14 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.95 -0.15 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 5.20 -0.12 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.47 -0.13 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 3.89 -0.11 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.33 -0.11 30 0 0 0
30MAR27 95.00 C 3.15 3.15 3.15 2.88 -0.10 30 2 3 +2
30MAR27 97.50 C 0.00 0.00 0.00 2.39 -0.09 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.05 -0.08 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.75 -0.08 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.49 -0.06 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.28 -0.06 30 0 39 0
TOTAL CALL 1,141 104,772 +444
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 612 0
28MAY26 72.50 P 0.40 0.40 0.24 0.23 -0.04 26 111 1,612 +109
28MAY26 75.00 P 1.17 1.17 0.77 0.87 -0.07 25 290 3,910 +49
28MAY26 77.50 P 2.26 2.26 2.26 2.29 0.00 25 30 2,069 0
28MAY26 80.00 P 4.41 4.41 4.25 4.39 +0.03 25 63 1,014 -30
28MAY26 82.50 P 7.62 7.62 6.80 6.80 +0.09 0 23 1,010 0
28MAY26 85.00 P 0.00 0.00 0.00 9.30 +0.10 0 0 192 -579
28MAY26 87.50 P 0.00 0.00 0.00 11.80 +0.10 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.34 +0.13 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.83 +0.13 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.34 +0.14 70 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.84 +0.14 77 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.34 +0.14 83 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.84 +0.14 89 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.33 +0.13 93 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 31.85 +0.15 103 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.33 0.00 104 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 0.00 26 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 2,586 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 -0.03 25 0 233 0
29JUN26 70.00 P 0.66 0.67 0.59 0.60 -0.04 25 26 601 +16
29JUN26 72.50 P 1.15 1.23 1.15 1.23 -0.03 26 12 2,445 +12
29JUN26 75.00 P 2.34 2.45 2.14 2.14 -0.03 25 139 3,587 +5
29JUN26 77.50 P 0.00 0.00 0.00 3.45 -0.07 25 0 1,922 0
29JUN26 80.00 P 5.57 5.57 5.08 5.17 0.00 25 61 4,590 +31
29JUN26 82.50 P 0.00 0.00 0.00 7.22 +0.02 25 0 486 0
29JUN26 85.00 P 0.00 0.00 0.00 9.46 +0.06 25 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 11.83 +0.08 25 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 14.37 +0.10 31 0 134 0
29JUN26 92.50 P 0.00 0.00 0.00 16.83 +0.10 33 0 107 -7
29JUN26 95.00 P 0.00 0.00 0.00 19.34 +0.11 37 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.85 +0.12 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.37 +0.09 46 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.87 +0.10 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.38 +0.10 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.85 +0.07 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.37 +0.04 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.80 +0.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.30 +0.03 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.86 +0.09 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.31 +0.04 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.88 +0.15 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.30 +0.05 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.80 +0.07 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 40 0
30JUL26 65.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 177 0
30JUL26 67.50 P 0.80 0.81 0.80 0.76 -0.04 27 11 102 +11
30JUL26 70.00 P 1.36 1.36 1.26 1.26 -0.10 26 40 1,111 0
30JUL26 72.50 P 2.16 2.16 1.93 2.06 -0.04 27 574 746 +544
30JUL26 75.00 P 3.09 3.12 2.99 3.09 -0.03 26 48 304 +21
30JUL26 77.50 P 0.00 0.00 0.00 4.35 -0.09 26 0 583 0
30JUL26 80.00 P 6.09 6.09 6.09 6.03 +0.04 26 30 276 +30
30JUL26 82.50 P 0.00 0.00 0.00 7.90 0.00 27 0 182 0
30JUL26 85.00 P 0.00 0.00 0.00 9.92 +0.01 27 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 12.11 +0.04 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.43 +0.14 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.83 +0.08 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.34 +0.11 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.85 +0.12 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.37 +0.09 37 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.87 +0.10 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.38 +0.10 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.93 +0.15 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.49 -0.04 29 0 606 0
28AUG26 65.00 P 0.96 0.96 0.96 0.83 -0.07 29 30 153 +30
28AUG26 67.50 P 0.00 0.00 0.00 1.34 -0.10 29 0 335 0
28AUG26 70.00 P 1.96 1.96 1.96 1.97 -0.11 28 2 4,539 +2
28AUG26 72.50 P 0.00 0.00 0.00 2.82 -0.10 28 0 975 0
28AUG26 75.00 P 0.00 0.00 0.00 3.91 -0.10 28 0 112 0
28AUG26 77.50 P 0.00 0.00 0.00 5.23 -0.09 28 0 399 0
28AUG26 80.00 P 7.07 7.07 7.07 6.78 -0.04 28 26 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.62 -0.06 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.53 -0.03 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.58 -0.02 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.61 -0.04 27 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.01 +0.13 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.39 +0.16 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.85 +0.10 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.38 +0.10 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.88 +0.11 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.38 +0.10 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 132 0
29SEP26 60.00 P 0.70 0.70 0.70 0.58 -0.02 29 1 167 +1
29SEP26 62.50 P 1.01 1.01 1.01 0.95 -0.04 29 6 103 -6
29SEP26 65.00 P 0.00 0.00 0.00 1.46 -0.04 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 2.10 -0.06 28 0 318 0
29SEP26 70.00 P 2.85 2.85 2.85 2.88 -0.05 28 2 2,019 +2
29SEP26 72.50 P 0.00 0.00 0.00 3.90 -0.05 28 0 840 0
29SEP26 75.00 P 5.15 5.15 5.15 5.11 -0.04 28 1 1,281 0
29SEP26 77.50 P 6.98 6.98 6.98 6.50 -0.03 27 1 939 0
29SEP26 80.00 P 0.00 0.00 0.00 8.30 0.00 28 0 4,591 0
29SEP26 82.50 P 0.00 0.00 0.00 10.06 -0.01 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.97 -0.01 28 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.01 +0.22 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.98 +0.09 27 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.18 +0.12 26 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.30 +0.01 23 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.58 -0.01 18 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.16 +0.24 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.56 +0.28 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.93 +0.26 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.29 +0.20 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.72 +0.21 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.08 +0.26 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.67 +0.25 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.09 +0.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.55 +0.27 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.01 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.96 -0.05 29 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.40 -0.06 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.95 -0.02 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.55 -0.03 29 0 257 0
30DEC26 67.50 P 0.00 0.00 0.00 3.31 -0.07 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.27 -0.07 29 0 676 0
30DEC26 72.50 P 5.49 5.49 5.49 5.38 -0.07 29 5 301 +5
30DEC26 75.00 P 0.00 0.00 0.00 6.61 -0.07 28 0 751 0
30DEC26 77.50 P 8.13 8.15 8.13 7.97 -0.07 28 160 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.50 -0.06 28 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.47 +0.27 29 0 4,117 0
30DEC26 85.00 P 13.51 13.51 12.80 13.26 +0.23 29 46 60 -1
30DEC26 87.50 P 15.40 15.52 15.40 14.97 +0.06 28 36 36 +36
30DEC26 90.00 P 0.00 0.00 0.00 16.97 +0.07 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.04 +0.08 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.25 +0.17 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.45 +0.19 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.69 +0.17 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.90 +0.11 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.22 +0.16 25 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.57 +0.13 24 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.98 +0.17 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.78 -0.02 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.61 -0.05 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 -0.09 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.69 -0.10 29 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.48 -0.04 29 0 43 0
30MAR27 67.50 P 0.00 0.00 0.00 4.37 -0.05 29 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.36 -0.04 29 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.52 -0.05 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.77 -0.04 29 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 9.14 -0.04 29 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 10.63 -0.03 29 0 70 0
30MAR27 82.50 P 0.00 0.00 0.00 12.20 -0.05 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.99 0.00 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.84 +0.01 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.77 +0.02 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.67 -0.06 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.79 +0.01 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.84 -0.05 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.20 +0.15 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.40 +0.16 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.66 +0.13 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.96 +0.15 27 0 0 0
TOTAL PUT 1,774 85,419 +281
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$ 7.28
28MAY26 4.80 C 0.00 0.00 0.00 2.51 +0.05 156 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.40 +0.04 137 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 +0.04 131 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 +0.04 116 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 +0.05 112 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 +0.04 88 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 +0.04 75 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.05 +0.05 61 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 +0.05 48 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 +0.04 35 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 21 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 0.00 15 0 294 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 46 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.51 +0.04 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 +0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 +0.03 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.03 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 +0.04 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 +0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.02 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 +0.03 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.03 14 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.02 15 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.02 17 0 114 0
29JUN26 7.25 C 0.21 0.21 0.21 0.18 0.00 15 119 408 +119
29JUN26 7.50 C 0.09 0.09 0.09 0.09 +0.01 17 34 295 +34
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 16 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 2.41 +0.04 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 +0.04 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.04 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 +0.04 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 +0.04 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.32 +0.04 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 +0.05 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.83 +0.05 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 +0.01 17 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.20 +0.01 16 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 54 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 0 10 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 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 29 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 2.41 +0.04 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 +0.04 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 +0.04 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 +0.04 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 +0.04 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.32 +0.04 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.07 +0.05 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.24 +0.02 17 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 22 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 2.61 +0.04 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 +0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.04 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 +0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 +0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 +0.04 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 +0.04 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.05 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.05 22 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.03 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 834 0
29SEP26 7.25 C 0.29 0.29 0.28 0.27 0.00 17 245 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +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 0.07 +0.01 18 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 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 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 2.63 +0.05 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 +0.04 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 +0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 +0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 +0.05 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 +0.04 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 +0.03 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.01 18 0 10 0
30DEC26 7.25 C 0.38 0.38 0.38 0.39 +0.01 18 20 20 +20
30DEC26 7.50 C 0.00 0.00 0.00 0.29 0.00 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 0.00 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +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 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 2.52 +0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 +0.04 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.33 +0.06 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 +0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 +0.04 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 +0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 +0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 +0.02 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 +0.01 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 +0.01 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.01 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 418 5,046 +173
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
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 93 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 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 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 396 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 -0.02 16 0 249 0
28MAY26 7.50 P 0.21 0.21 0.18 0.22 -0.04 0 2 116 -2
28MAY26 7.75 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 586 0
29JUN26 7.25 P 0.11 0.11 0.11 0.14 -0.01 16 1 218 0
29JUN26 7.50 P 0.25 0.29 0.25 0.29 -0.03 17 2 5 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.03 15 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 -0.02 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.02 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.02 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.02 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.01 17 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 -0.03 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 -0.02 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 -0.01 17 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.48 -0.02 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.03 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.36 -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 33 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 628 0
29SEP26 7.25 P 0.33 0.36 0.33 0.36 -0.01 17 245 755 +142
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 -0.04 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.02 19 0 129 0
30DEC26 7.25 P 0.50 0.50 0.50 0.47 -0.03 19 20 20 +13
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 -0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 -0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 -0.04 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 -0.04 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.04 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 -0.05 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 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 0.20 -0.01 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 -0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 0.00 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 -0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 -0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 -0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 -0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 -0.04 25 0 0 0
TOTAL PUT 270 8,102 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 14.15
28MAY26 9.25 C 0.00 0.00 0.00 4.91 +0.31 109 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.66 +0.31 102 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.41 +0.31 95 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.16 +0.31 89 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.66 +0.31 77 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.16 +0.31 65 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.66 +0.31 54 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.16 +0.31 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.66 +0.31 33 0 0 0
28MAY26 13.00 C 1.16 1.16 1.16 1.16 +0.31 23 2 0 -2
28MAY26 13.50 C 0.00 0.00 0.00 0.67 +0.28 19 0 278 0
28MAY26 14.00 C 0.12 0.15 0.10 0.25 +0.15 17 200 1,624 +200
28MAY26 14.50 C 0.00 0.00 0.00 0.05 +0.03 18 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 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 0.01 0.01 0.01 0.01 0.00 108 1,650 1,650 +1,650
29JUN26 8.25 C 0.00 0.00 0.00 5.92 +0.31 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.67 +0.30 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.43 +0.31 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.18 +0.31 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.91 +0.29 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.68 +0.31 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.43 +0.31 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.18 +0.31 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 +0.29 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.18 +0.31 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.68 +0.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.19 +0.31 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.70 +0.31 21 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.23 +0.30 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.81 +0.27 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 +0.19 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.12 19 0 606 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.07 19 0 915 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.03 20 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.93 +0.29 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.68 +0.31 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.43 +0.31 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.18 +0.31 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.68 +0.31 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.20 +0.33 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.70 +0.33 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.22 +0.30 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.74 +0.29 18 0 0 0
30JUL26 13.00 C 1.09 1.19 1.09 1.30 +0.25 18 49 100 -49
30JUL26 13.50 C 0.99 0.99 0.90 0.91 +0.22 19 16 23 +8
30JUL26 14.00 C 0.00 0.00 0.00 0.57 +0.17 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.34 +0.11 18 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.19 +0.07 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 +0.04 18 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.70 +0.33 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.45 +0.33 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.21 +0.34 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.73 +0.29 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.26 +0.36 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.77 +0.35 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.30 +0.32 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.82 +0.27 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.41 +0.23 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.06 +0.21 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.74 +0.16 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.50 +0.13 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.34 +0.09 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.21 +0.06 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.73 +0.36 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.49 +0.37 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.23 +0.36 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.99 +0.35 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.74 +0.36 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.50 +0.37 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.25 +0.37 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.76 +0.32 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 +0.31 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.79 +0.35 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.33 +0.35 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 +0.27 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 +0.23 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 +0.21 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.76 +0.18 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 +0.14 20 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 +0.09 20 0 135 0
29SEP26 15.50 C 0.30 0.30 0.30 0.21 +0.06 20 10 141 +10
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.00 +0.36 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.74 +0.36 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.50 +0.37 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.25 +0.36 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 +0.32 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.28 +0.32 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.82 +0.34 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.37 +0.35 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 +0.26 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 +0.23 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 +0.20 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 +0.17 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.13 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 +0.11 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.09 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.00 +0.36 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.74 +0.36 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.50 +0.36 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.25 +0.35 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.77 +0.33 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.31 +0.34 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.87 +0.32 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.46 +0.33 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.07 +0.30 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 +0.21 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.38 +0.19 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 +0.17 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.16 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.13 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 +0.11 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.10 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 +0.09 22 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.06 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 +0.05 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 45 0
TOTAL CALL 1,927 12,294 +1,817
28MAY26 9.25 P 0.01 0.01 0.01 0.01 0.00 122 4,500 4,500 +4,500
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.03 22 0 1,633 0
28MAY26 14.00 P 0.00 0.00 0.00 0.11 -0.16 20 0 1,325 0
28MAY26 14.50 P 0.00 0.00 0.00 0.41 -0.26 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.85 -0.31 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.35 -0.31 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.85 -0.31 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.35 -0.35 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.90 -0.30 78 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.41 -0.29 90 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.90 -0.30 96 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.40 -0.30 104 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.90 -0.28 112 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.40 -0.30 120 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.90 -0.30 127 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.90 -0.28 141 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 75 0
29JUN26 13.50 P 0.12 0.12 0.12 0.12 -0.05 19 30 245 -30
29JUN26 14.00 P 0.28 0.28 0.26 0.29 -0.11 19 340 985 +340
29JUN26 14.50 P 0.00 0.00 0.00 0.56 -0.18 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.93 -0.24 20 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.37 -0.29 20 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.85 -0.31 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.35 -0.37 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.90 -0.30 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.41 -0.29 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.92 -0.28 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 -0.28 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.92 -0.26 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.40 -0.30 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.90 -0.30 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 -0.31 74 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 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 0.01 0.00 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.20 -0.08 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.39 -0.12 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.64 -0.20 18 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.01 -0.21 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.40 -0.27 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.86 -0.30 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.37 -0.35 24 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.90 -0.33 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.41 -0.32 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.92 -0.31 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.42 -0.31 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.17 -0.07 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.31 -0.11 21 0 178 0
28AUG26 14.00 P 0.50 0.50 0.50 0.51 -0.14 21 50 297 0
28AUG26 14.50 P 0.82 0.82 0.71 0.77 -0.17 20 40 161 +40
28AUG26 15.00 P 0.00 0.00 0.00 1.10 -0.22 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.47 -0.26 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.90 -0.28 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.37 -0.35 21 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.90 -0.33 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.41 -0.32 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.92 -0.31 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.42 -0.31 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.06 20 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.08 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 -0.13 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.17 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 -0.24 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.48 -0.23 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.89 -0.25 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.25 -0.28 14 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 -0.29 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 -0.30 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.63 -0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 -0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.06 -0.36 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 -0.36 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 -0.35 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.02 -0.35 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.05 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.05 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.08 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.10 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 -0.13 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.16 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 -0.23 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.64 -0.22 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.02 -0.24 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.26 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.78 -0.28 16 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.21 -0.31 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 -0.32 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 -0.33 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 -0.34 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 -0.35 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.57 -0.34 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.05 -0.35 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.02 -0.36 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.05 22 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.06 22 0 145 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.08 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.08 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 -0.11 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.19 -0.13 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.47 -0.17 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.23 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 -0.26 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.54 -0.27 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 -0.29 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 -0.29 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 -0.31 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 -0.32 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.72 -0.32 16 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.17 -0.34 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 -0.34 0 0 0 0
TOTAL PUT 4,960 15,560 +4,850
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$ 136.70
22MAY26 112.50 C 0.00 0.00 0.00 24.22 +1.23 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 21.73 +1.23 67 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 19.23 +1.70 59 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 16.74 +1.49 58 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 14.27 +1.20 57 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 11.85 +0.83 57 0 0 0
22MAY26 127.50 C 10.90 10.90 10.46 9.53 +0.39 58 50 70 +30
22MAY26 130.00 C 6.00 6.00 6.00 7.23 -0.04 53 2 2 0
22MAY26 132.50 C 6.36 6.36 6.21 5.34 -0.45 55 302 385 +298
22MAY26 135.00 C 0.00 0.00 0.00 3.69 -0.83 55 0 888 0
22MAY26 137.50 C 2.21 3.48 1.88 2.46 -1.01 57 206 484 +55
22MAY26 140.00 C 1.22 2.38 1.09 1.52 -1.15 57 472 1,465 +47
22MAY26 142.50 C 1.52 1.66 0.65 0.93 -1.07 58 651 1,400 +347
22MAY26 145.00 C 1.01 1.10 0.57 0.51 -0.96 58 568 915 -134
22MAY26 147.50 C 0.62 0.65 0.36 0.26 -0.78 58 104 908 -3
22MAY26 150.00 C 0.31 0.34 0.12 0.12 -0.60 58 92 548 -92
22MAY26 152.50 C 0.28 0.28 0.08 0.06 -0.43 59 152 504 -30
22MAY26 155.00 C 0.06 0.06 0.06 0.03 -0.30 60 20 263 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.20 59 0 78 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.13 64 0 487 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.08 70 0 122 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 241 0
22MAY26 167.50 C 0.06 0.06 0.06 0.01 -0.03 81 150 266 0
28MAY26 57.50 C 79.81 79.81 79.81 79.25 +2.01 188 100 725 -100
28MAY26 60.00 C 0.00 0.00 0.00 76.74 +2.00 152 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 74.24 +2.00 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 71.74 +1.99 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 69.26 +2.01 159 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 66.76 +2.01 150 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 64.20 +1.95 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 61.75 +2.00 114 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 59.25 +1.99 96 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 56.75 +1.99 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.21 +1.95 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.75 +1.99 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.26 +2.00 91 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.76 +2.00 82 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 44.26 +1.99 71 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 41.79 +2.02 91 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.29 +2.02 85 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 36.79 +2.01 78 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 34.29 +2.04 72 0 370 -1
28MAY26 105.00 C 0.00 0.00 0.00 31.78 +1.98 62 0 703 0
28MAY26 107.50 C 30.00 30.00 30.00 29.30 +1.98 63 4 1,033 -4
28MAY26 110.00 C 0.00 0.00 0.00 26.82 +1.38 61 0 1,296 0
28MAY26 112.50 C 25.00 25.00 24.50 24.29 +1.16 49 2 1,186 -2
28MAY26 115.00 C 0.00 0.00 0.00 21.81 +1.08 48 0 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 19.36 +1.49 48 0 1,366 0
28MAY26 120.00 C 0.00 0.00 0.00 16.95 +1.27 48 1,000 4,105 0
28MAY26 122.50 C 0.00 0.00 0.00 14.61 +1.00 48 0 3,123 0
28MAY26 125.00 C 11.50 11.50 11.50 12.37 +0.70 48 1 3,456 -2
28MAY26 127.50 C 9.41 9.41 9.41 10.27 +0.39 48 10 4,015 -10
28MAY26 130.00 C 9.00 9.00 7.44 8.28 +0.22 48 154 3,410 -25
28MAY26 132.50 C 7.46 7.65 5.82 6.50 -0.25 47 320 1,255 +135
28MAY26 135.00 C 6.21 6.21 4.35 5.06 -0.36 48 733 3,406 +281
28MAY26 137.50 C 4.30 4.85 3.30 3.85 -0.57 48 565 3,320 -100
28MAY26 140.00 C 2.30 3.56 2.30 2.82 -0.77 48 569 1,698 -517
28MAY26 142.50 C 2.05 2.61 1.71 2.07 -0.75 49 222 1,411 -56
28MAY26 145.00 C 1.98 2.01 1.20 1.43 -0.74 49 229 1,517 -26
28MAY26 147.50 C 1.50 1.55 0.89 0.96 -0.68 49 43 1,102 -6
28MAY26 150.00 C 1.18 1.18 0.59 0.63 -0.60 49 207 2,429 +103
28MAY26 152.50 C 0.70 0.70 0.67 0.40 -0.51 49 7 1,115 0
28MAY26 155.00 C 0.55 0.55 0.33 0.25 -0.41 49 101 1,675 -52
28MAY26 157.50 C 0.00 0.00 0.00 0.15 -0.33 49 0 961 0
28MAY26 160.00 C 0.37 0.39 0.20 0.09 -0.25 49 9 584 -8
28MAY26 162.50 C 0.12 0.13 0.12 0.05 -0.19 48 60 621 0
28MAY26 165.00 C 0.00 0.00 0.00 0.03 -0.13 49 0 326 0
28MAY26 167.50 C 0.00 0.00 0.00 0.02 -0.09 50 0 350 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 -0.07 49 0 337 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 654 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 651 0
28MAY26 180.00 C 0.10 0.10 0.03 0.01 -0.01 61 10 543 -4
29MAY26 112.50 C 0.00 0.00 0.00 24.31 +1.18 49 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 21.85 +1.12 50 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 19.41 +1.45 49 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 17.03 +1.24 49 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 14.72 +0.98 49 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 12.52 +0.70 49 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 10.46 +0.41 49 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 8.57 +0.22 49 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 6.76 -0.07 48 2 33 +2
29MAY26 135.00 C 4.51 4.58 4.51 5.30 -0.32 48 60 210 +60
29MAY26 137.50 C 5.03 5.03 3.51 4.12 -0.50 49 31 61 +31
29MAY26 140.00 C 3.88 3.88 2.59 3.13 -0.63 49 159 93 +93
29MAY26 142.50 C 2.68 2.98 1.94 2.34 -0.67 50 167 135 +107
29MAY26 145.00 C 2.14 2.14 1.54 1.67 -0.67 50 64 65 +62
29MAY26 147.50 C 1.62 1.62 1.16 1.16 -0.64 50 48 46 +46
29MAY26 150.00 C 1.22 1.22 1.22 0.79 -0.57 49 30 30 +30
29MAY26 152.50 C 1.04 1.04 0.86 0.52 -0.50 49 12 199 +2
29MAY26 155.00 C 0.00 0.00 0.00 0.34 -0.42 49 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.22 -0.33 49 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 94.76 +1.93 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 93.78 +1.95 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 92.79 +1.96 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 91.77 +1.94 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 90.80 +1.96 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 89.84 +2.00 96 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 88.84 +2.00 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 87.85 +2.00 98 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 86.85 +2.00 93 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 84.35 +1.99 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 81.87 +2.01 90 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 79.37 +2.00 77 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 76.87 +1.99 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 74.35 +1.96 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 71.91 +2.02 80 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 69.42 +2.02 77 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 66.92 +2.17 70 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 64.43 +2.01 68 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 61.93 +2.00 62 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 59.43 +1.99 53 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 56.94 +1.99 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 54.48 +2.01 60 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 52.02 +2.23 61 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 49.56 +2.04 60 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 47.03 +1.94 53 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 44.58 +1.95 54 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 42.15 +1.90 54 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 39.72 +2.02 53 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 37.56 +2.19 59 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 35.16 +2.19 57 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 32.92 +1.42 58 0 1,398 0
29JUN26 107.50 C 31.50 31.50 31.50 30.58 +1.21 56 19 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 28.02 +1.21 51 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 25.98 +0.98 52 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 23.66 +0.71 50 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 21.63 +1.13 50 0 3,148 0
29JUN26 120.00 C 0.00 0.00 0.00 19.69 +1.01 50 0 4,549 0
29JUN26 122.50 C 0.00 0.00 0.00 17.84 +1.39 50 0 4,303 0
29JUN26 125.00 C 15.50 15.50 15.50 16.58 +1.25 53 1 11,182 -1
29JUN26 127.50 C 12.21 12.21 12.21 14.46 +0.65 50 1 1,242 0
29JUN26 130.00 C 0.00 0.00 0.00 12.93 +0.64 50 0 10,893 0
29JUN26 132.50 C 11.66 11.66 10.62 11.20 +0.31 48 115 1,735 +5
29JUN26 135.00 C 10.55 10.62 9.29 10.51 +0.78 52 179 2,371 +115
29JUN26 137.50 C 9.51 9.54 8.15 8.74 +0.04 48 361 2,199 +98
29JUN26 140.00 C 8.61 8.61 7.22 7.72 -0.06 49 669 8,147 +539
29JUN26 142.50 C 7.63 7.63 6.41 6.82 -0.14 49 209 2,346 +177
29JUN26 145.00 C 6.38 6.38 5.72 6.04 -0.14 50 433 4,261 +398
29JUN26 147.50 C 5.76 5.76 4.90 5.38 -0.03 51 47 1,627 -47
29JUN26 150.00 C 5.34 5.34 4.21 4.66 -0.06 51 136 11,771 +8
29JUN26 152.50 C 4.56 4.56 3.71 4.01 -0.10 51 123 394 +3
29JUN26 155.00 C 4.04 4.04 4.00 3.44 -0.12 51 41 3,336 +31
29JUN26 157.50 C 3.77 3.77 3.42 2.94 -0.14 50 32 504 0
29JUN26 160.00 C 3.07 3.15 2.62 2.50 -0.15 50 39 2,138 -6
29JUN26 162.50 C 2.75 2.75 2.75 2.12 -0.16 50 30 548 -30
29JUN26 165.00 C 2.11 2.24 1.99 1.79 -0.16 50 87 6,034 +45
29JUN26 167.50 C 2.21 2.21 1.77 1.51 -0.16 50 2 689 0
29JUN26 170.00 C 2.00 2.00 1.55 1.27 -0.15 50 54 4,186 +4
29JUN26 172.50 C 0.00 0.00 0.00 1.06 -0.15 50 0 435 0
29JUN26 175.00 C 1.35 1.35 1.35 0.89 -0.14 50 15 227 0
29JUN26 177.50 C 1.51 1.51 1.51 0.74 -0.13 50 1 346 0
29JUN26 180.00 C 1.35 1.35 1.02 0.61 -0.12 50 27 991 -3
29JUN26 182.50 C 1.17 1.17 1.17 0.51 -0.11 50 1 370 0
29JUN26 185.00 C 0.85 0.85 0.85 0.42 -0.10 50 100 334 +99
29JUN26 187.50 C 0.72 0.72 0.72 0.34 -0.10 50 100 191 +100
29JUN26 190.00 C 0.83 0.83 0.83 0.28 -0.09 50 100 269 0
29JUN26 192.50 C 0.55 0.55 0.55 0.23 -0.08 50 100 230 +100
29JUN26 195.00 C 0.49 0.49 0.49 0.19 -0.07 50 100 236 +100
29JUN26 197.50 C 0.45 0.45 0.45 0.15 -0.06 50 100 100 +100
29JUN26 200.00 C 0.41 0.41 0.41 0.13 -0.05 50 100 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 180 0
29JUN26 220.00 C 0.21 0.23 0.21 0.03 -0.01 51 6 935 +6
30JUL26 60.00 C 0.00 0.00 0.00 76.87 +1.86 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 74.35 +1.82 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 71.91 +1.87 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 69.42 +1.86 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 67.12 +2.04 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 64.46 +1.85 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 62.01 +1.87 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 59.57 +1.90 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 57.13 +1.85 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 54.78 +1.93 54 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 52.28 +1.84 50 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 49.86 +1.91 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 47.57 +1.91 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 45.27 +1.96 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 42.83 +1.84 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.50 +1.79 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 38.19 +1.71 51 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.93 +1.64 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 33.82 +1.79 51 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 31.66 +1.57 50 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 29.57 +1.46 50 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 27.54 +1.38 50 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 25.94 +1.05 52 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 23.74 +0.67 49 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 21.73 +0.36 48 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 20.30 +0.58 49 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 18.70 +0.49 49 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 17.19 +0.59 49 0 971 0
30JUL26 130.00 C 0.00 0.00 0.00 15.77 +0.93 49 0 632 0
30JUL26 132.50 C 14.80 14.80 14.80 14.24 +0.46 49 30 5,413 +30
30JUL26 135.00 C 13.89 13.89 13.46 13.03 +0.33 49 138 375 +113
30JUL26 137.50 C 12.60 12.60 12.60 11.95 +0.37 49 60 586 +60
30JUL26 140.00 C 11.77 11.78 10.25 10.81 +0.11 49 148 932 +114
30JUL26 142.50 C 10.80 10.80 10.50 9.92 +0.08 49 57 979 0
30JUL26 145.00 C 8.91 8.91 8.91 9.08 +0.06 50 15 1,260 0
30JUL26 147.50 C 8.09 8.09 7.77 8.34 +0.05 50 35 1,408 +34
30JUL26 150.00 C 7.97 7.97 7.30 7.52 0.00 50 65 3,466 +59
30JUL26 152.50 C 7.38 7.38 6.46 6.77 -0.03 50 31 270 +30
30JUL26 155.00 C 6.31 6.31 6.31 6.08 -0.07 50 16 190 +16
30JUL26 157.50 C 0.00 0.00 0.00 5.46 -0.09 50 0 188 0
30JUL26 160.00 C 5.85 5.95 5.35 4.89 -0.11 50 132 626 +72
30JUL26 162.50 C 0.00 0.00 0.00 4.37 -0.13 50 0 257 0
30JUL26 165.00 C 0.00 0.00 0.00 3.90 -0.14 50 0 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 3.47 -0.16 50 0 2,174 0
30JUL26 170.00 C 4.00 4.00 4.00 3.09 -0.16 50 1 185 0
30JUL26 172.50 C 0.00 0.00 0.00 2.75 -0.16 50 0 180 0
30JUL26 175.00 C 3.17 3.17 3.17 2.44 -0.16 50 30 515 0
28AUG26 60.00 C 0.00 0.00 0.00 77.14 +1.99 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 74.64 +1.96 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 72.17 +1.96 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 69.71 +1.96 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 67.25 +1.96 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 64.90 +2.05 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 62.54 +2.11 59 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 60.18 +2.16 59 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 57.78 +2.07 58 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 55.29 +2.03 55 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 52.97 +2.04 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 50.66 +2.02 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 48.33 +1.96 54 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 45.93 +1.83 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 43.73 +1.84 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.50 +1.78 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 39.38 +1.77 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.14 +1.58 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.18 +1.62 51 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.76 +1.22 49 0 0 0
28AUG26 110.00 C 30.20 30.20 30.20 31.21 +1.61 51 2 1 -1
28AUG26 112.50 C 0.00 0.00 0.00 29.32 +1.45 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.49 +1.17 50 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.57 +0.49 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.65 +0.14 48 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.24 +0.25 49 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 20.74 +0.16 49 0 215 0
28AUG26 127.50 C 0.00 0.00 0.00 19.66 +0.43 50 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 18.00 +0.67 49 0 291 0
28AUG26 132.50 C 16.50 16.54 16.26 16.89 +0.52 50 146 621 +140
28AUG26 135.00 C 16.60 16.60 16.31 15.74 +0.50 50 102 701 +81
28AUG26 137.50 C 15.48 15.48 14.11 14.59 +0.37 50 174 619 +60
28AUG26 140.00 C 14.44 14.44 13.06 13.61 +0.33 51 194 967 +110
28AUG26 142.50 C 13.28 13.33 13.28 12.61 +0.22 51 42 929 +21
28AUG26 145.00 C 12.50 12.50 11.25 11.76 +0.20 51 120 935 +48
28AUG26 147.50 C 0.00 0.00 0.00 10.97 +0.19 51 0 417 0
28AUG26 150.00 C 10.81 10.81 9.75 10.17 +0.10 51 60 266 +51
28AUG26 152.50 C 9.11 9.28 9.06 9.37 +0.02 51 86 118 +58
28AUG26 155.00 C 9.44 9.44 9.44 8.62 -0.02 51 21 141 +21
28AUG26 157.50 C 0.00 0.00 0.00 7.92 -0.05 51 0 120 0
28AUG26 160.00 C 7.68 7.68 7.68 7.28 -0.07 51 5 104 +5
28AUG26 162.50 C 7.57 7.57 7.29 6.68 -0.09 51 42 160 +30
28AUG26 165.00 C 6.75 6.75 6.75 6.12 -0.11 51 30 146 +30
28AUG26 167.50 C 0.00 0.00 0.00 5.61 +0.04 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 5.13 +0.01 51 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 4.69 -0.01 51 0 26 0
28AUG26 175.00 C 0.00 0.00 0.00 4.29 -0.03 51 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 82.23 +1.99 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 79.76 +2.36 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 77.29 +1.98 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 74.83 +1.97 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 72.37 +1.96 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.93 +1.95 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.49 +1.93 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.38 +2.11 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.00 +2.11 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.62 +2.20 57 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 58.26 +2.18 56 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 55.91 +2.04 55 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 53.60 +2.12 54 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 51.31 +2.03 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.05 +1.96 53 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 46.84 +1.88 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.66 +1.79 52 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 42.53 +1.80 51 0 90 0
29SEP26 100.00 C 39.36 39.45 39.36 40.33 +1.73 50 48 328 +30
29SEP26 102.50 C 0.00 0.00 0.00 38.41 +1.74 51 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 36.41 +1.65 50 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 34.49 +1.58 50 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 32.64 +1.51 50 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 30.84 +1.38 50 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 29.09 +1.33 50 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 27.43 +1.24 50 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 25.82 +1.01 49 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 23.83 +0.04 48 0 4,162 0
29SEP26 125.00 C 22.41 22.41 22.41 22.37 -0.04 48 3 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 21.02 -0.06 48 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 19.73 +0.40 48 0 1,074 0
29SEP26 132.50 C 18.49 18.49 18.08 19.00 +0.76 50 102 691 -30
29SEP26 135.00 C 17.96 17.96 17.96 17.71 +0.52 49 30 2,465 -30
29SEP26 137.50 C 17.31 17.31 17.31 16.62 +0.45 50 30 381 -30
29SEP26 140.00 C 15.07 15.07 15.07 15.90 +0.95 51 68 3,639 +68
29SEP26 142.50 C 0.00 0.00 0.00 14.73 +0.37 50 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 13.80 +0.29 50 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 12.99 +0.28 50 0 2,189 0
29SEP26 150.00 C 12.44 12.44 12.44 12.19 +0.23 51 8 1,943 +8
29SEP26 152.50 C 0.00 0.00 0.00 11.45 +0.23 51 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 10.69 +0.22 51 1,000 1,292 +831
29SEP26 157.50 C 0.00 0.00 0.00 9.95 +0.18 51 0 476 0
29SEP26 160.00 C 0.00 0.00 0.00 9.26 +0.15 51 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 8.62 +0.13 51 0 439 0
29SEP26 165.00 C 8.00 8.30 8.00 8.01 +0.10 51 70 577 +70
29SEP26 167.50 C 0.00 0.00 0.00 7.45 +0.30 51 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 6.91 +0.25 51 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 6.42 +0.23 51 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 5.96 +0.20 51 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 5.52 +0.17 50 0 61 0
29SEP26 180.00 C 6.30 6.30 5.90 5.12 0.00 50 136 133 -134
29SEP26 182.50 C 0.00 0.00 0.00 4.74 +0.12 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 4.39 +0.10 50 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 4.07 +0.09 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.77 +0.07 50 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 3.49 +0.06 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 3.22 +0.04 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 2.98 +0.03 50 0 80 0
29SEP26 200.00 C 4.10 4.10 4.10 2.76 -0.06 50 1 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 2.35 0.00 50 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 2.01 -0.01 50 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.71 -0.02 50 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 1.41 -0.07 50 0 681 0
30DEC26 55.00 C 0.00 0.00 0.00 82.67 +1.96 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 80.25 +1.95 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 77.85 +1.94 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 75.56 +2.04 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 73.19 +2.01 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 70.74 +1.90 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.41 +2.07 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.18 +2.13 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.89 +2.10 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.60 +2.04 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.40 +1.85 49 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 57.21 +1.82 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.02 +1.74 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 52.93 +1.73 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.86 +1.69 49 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 48.98 +1.97 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.84 +1.29 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.90 +1.54 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.01 +1.65 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.09 +1.36 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 39.39 +1.39 48 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 37.57 +1.22 48 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 36.00 +1.35 48 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 34.36 +1.18 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 32.72 +1.04 48 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 31.26 +1.01 48 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 29.86 +0.98 48 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 28.41 +0.84 48 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 27.17 +0.88 48 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 25.76 +0.64 48 0 563 0
30DEC26 130.00 C 25.20 25.20 25.20 24.72 +0.89 48 30 1,159 0
30DEC26 132.50 C 23.20 23.20 23.20 23.64 +0.78 48 30 990 +30
30DEC26 135.00 C 22.60 22.60 22.60 22.53 +0.73 48 30 999 0
30DEC26 137.50 C 0.00 0.00 0.00 21.48 +0.66 49 0 868 0
30DEC26 140.00 C 19.92 20.60 19.92 20.60 +0.68 49 41 1,265 +11
30DEC26 142.50 C 0.00 0.00 0.00 19.49 +0.47 49 0 1,562 0
30DEC26 145.00 C 18.22 18.22 18.22 18.65 +0.48 49 30 745 0
30DEC26 147.50 C 17.40 17.40 17.40 17.81 +0.44 49 30 1,140 +30
30DEC26 150.00 C 17.60 17.60 17.60 17.03 +0.43 49 2 1,257 +2
30DEC26 152.50 C 0.00 0.00 0.00 16.26 +0.36 50 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 15.53 +0.37 50 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 15.01 +0.50 50 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 14.26 +0.39 50 0 305 0
30DEC26 162.50 C 0.00 0.00 0.00 13.55 +0.36 50 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 12.87 +0.34 50 0 237 0
30DEC26 167.50 C 0.00 0.00 0.00 12.22 +0.31 50 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 11.60 +0.29 50 1,200 1,539 +1,200
30DEC26 172.50 C 0.00 0.00 0.00 10.82 +0.07 50 0 111 0
30DEC26 175.00 C 0.00 0.00 0.00 10.28 +0.07 50 3 37 +3
30DEC26 177.50 C 0.00 0.00 0.00 9.92 +0.51 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 9.41 +0.47 50 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 8.93 +0.44 50 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 8.47 +0.17 50 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 8.03 +0.38 50 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 7.62 +0.36 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 7.23 +0.34 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 6.85 +0.31 50 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 6.31 +0.10 49 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 5.98 +0.09 49 0 437 0
30MAR27 57.50 C 0.00 0.00 0.00 80.82 +1.88 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 78.49 +1.87 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 76.17 +1.88 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 73.89 +1.87 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 71.63 +1.83 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 69.39 +1.82 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.50 +2.08 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.32 +2.04 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.91 +1.72 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.98 +1.84 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.78 +1.65 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.77 +1.80 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.81 +1.68 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.89 +1.74 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.04 +1.74 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.13 +1.61 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.36 +1.67 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.58 +1.55 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.71 +1.42 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 42.11 +1.43 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.56 +1.40 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.94 +1.37 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.39 +1.39 47 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 36.00 +1.36 47 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 34.54 +1.31 47 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 33.20 +1.24 47 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 31.85 +1.15 47 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 30.71 +1.19 47 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 29.41 +1.10 47 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 28.30 +1.17 47 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 27.00 +0.78 47 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 26.08 +0.87 47 0 182 0
30MAR27 137.50 C 0.00 0.00 0.00 25.09 +0.85 48 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 24.11 +0.80 48 0 186 0
30MAR27 142.50 C 0.00 0.00 0.00 23.20 +0.78 48 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 22.32 +0.67 48 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 21.45 +0.54 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 20.68 +0.56 48 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 19.91 +0.60 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 19.13 +0.60 48 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 18.61 +0.74 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 17.77 +0.41 49 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 17.10 +0.46 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 16.39 +0.43 49 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 15.71 +0.41 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 15.06 +0.39 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 14.43 +0.37 49 0 38 0
30MAR27 175.00 C 14.50 14.50 14.50 13.82 +0.34 49 19 73 +19
30MAR27 177.50 C 0.00 0.00 0.00 13.25 +0.33 49 0 51 0
30MAR27 180.00 C 0.00 0.00 0.00 12.69 +0.30 49 0 250 0
TOTAL CALL 15,709 328,425 +5,658
22MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.08 80 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.16 72 0 209 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.30 64 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.02 -0.51 60 0 416 0
22MAY26 122.50 P 0.10 0.10 0.10 0.05 -0.81 59 10 257 0
22MAY26 125.00 P 0.20 0.22 0.19 0.13 -1.17 58 82 257 +1
22MAY26 127.50 P 0.50 0.50 0.30 0.31 -1.61 58 41 302 0
22MAY26 130.00 P 1.39 1.39 0.56 0.65 -2.01 58 341 1,534 -67
22MAY26 132.50 P 2.16 2.16 1.00 1.20 -2.49 58 74 678 +42
22MAY26 135.00 P 2.13 2.44 1.74 2.01 -3.04 56 139 881 +31
22MAY26 137.50 P 3.22 3.66 2.68 3.35 -3.05 59 90 584 -3
22MAY26 140.00 P 4.19 5.55 4.19 4.95 -3.00 60 178 666 0
22MAY26 142.50 P 6.56 6.60 6.01 6.61 -3.13 56 191 278 +90
22MAY26 145.00 P 0.00 0.00 0.00 8.95 -2.74 64 0 234 0
22MAY26 147.50 P 0.00 0.00 0.00 11.03 -2.74 58 0 30 0
22MAY26 150.00 P 0.00 0.00 0.00 13.40 -2.56 58 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 15.84 -2.40 58 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 18.31 -2.27 58 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 20.80 -2.18 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 23.30 -2.11 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 25.80 -2.41 0 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 28.32 -2.30 87 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 30.82 -2.09 93 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 176 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 168 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 160 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 152 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,087 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 706 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 447 0
28MAY26 105.00 P 0.03 0.04 0.03 0.01 -0.03 61 130 1,641 +30
28MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.06 56 0 2,206 0
28MAY26 110.00 P 0.19 0.25 0.19 0.01 -0.12 51 11 5,232 -10
28MAY26 112.50 P 0.12 0.12 0.12 0.02 -0.21 50 32 2,377 0
28MAY26 115.00 P 0.23 0.23 0.23 0.04 -0.34 49 20 3,190 -20
28MAY26 117.50 P 0.17 0.21 0.17 0.09 -0.52 49 8 3,352 -8
28MAY26 120.00 P 0.23 0.33 0.23 0.18 -0.75 49 1,076 7,875 -15
28MAY26 122.50 P 0.46 0.46 0.40 0.34 -1.03 49 8 2,164 -8
28MAY26 125.00 P 0.90 0.90 0.54 0.61 -1.28 49 134 4,220 +39
28MAY26 127.50 P 1.53 1.53 0.87 1.02 -1.56 49 150 3,261 -108
28MAY26 130.00 P 1.45 1.51 1.30 1.55 -1.89 48 155 2,774 +95
28MAY26 132.50 P 2.45 2.47 1.91 2.28 -2.23 48 634 1,779 -184
28MAY26 135.00 P 4.31 4.31 3.10 3.28 -2.57 48 527 3,679 +11
28MAY26 137.50 P 4.05 4.86 3.89 4.57 -2.72 48 183 2,426 -7
28MAY26 140.00 P 5.29 6.63 5.29 6.10 -2.75 49 249 1,149 +25
28MAY26 142.50 P 0.00 0.00 0.00 7.73 -2.72 48 0 631 0
28MAY26 145.00 P 0.00 0.00 0.00 9.61 -2.71 48 0 771 0
28MAY26 147.50 P 0.00 0.00 0.00 11.65 -2.66 48 0 436 0
28MAY26 150.00 P 0.00 0.00 0.00 13.84 -2.56 48 0 227 0
28MAY26 152.50 P 0.00 0.00 0.00 16.12 -2.47 48 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 18.48 -2.38 48 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 20.89 -2.48 48 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 23.34 -2.35 49 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 25.81 -2.40 48 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 28.32 -2.30 54 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.82 -2.09 57 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 33.32 -2.16 61 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 35.82 -1.99 64 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 38.32 -2.08 68 0 120 -30
28MAY26 177.50 P 0.00 0.00 0.00 40.82 -2.06 71 0 0 -147
28MAY26 180.00 P 0.00 0.00 0.00 43.49 -2.13 92 0 60 -120
29MAY26 112.50 P 0.00 0.00 0.00 0.03 -0.24 49 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.07 -0.37 50 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.13 -0.56 49 0 0 0
29MAY26 120.00 P 0.38 0.38 0.36 0.25 -0.78 49 60 61 +60
29MAY26 122.50 P 0.53 0.63 0.52 0.45 -1.05 49 130 125 +125
29MAY26 125.00 P 0.75 0.80 0.75 0.76 -1.29 49 34 35 +34
29MAY26 127.50 P 1.16 1.16 1.16 1.21 -1.57 50 30 30 +30
29MAY26 130.00 P 0.00 0.00 0.00 1.79 -1.89 49 0 0 0
29MAY26 132.50 P 3.91 3.91 2.72 2.56 -2.21 49 46 46 +46
29MAY26 135.00 P 5.19 5.19 3.12 3.56 -2.49 48 155 215 +95
29MAY26 137.50 P 4.50 4.98 4.39 4.88 -2.56 49 131 108 +108
29MAY26 140.00 P 6.84 6.84 6.84 6.43 -2.75 50 30 90 +30
29MAY26 142.50 P 7.41 7.41 7.41 7.99 -2.64 49 30 30 +30
29MAY26 145.00 P 0.00 0.00 0.00 9.84 -2.64 49 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 11.85 -2.60 49 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 13.99 -2.53 49 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 16.23 -2.47 49 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 18.56 -2.39 49 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 20.94 -2.53 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 107 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 367 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 882 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.04 50 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 -0.08 51 0 1,121 0
29JUN26 95.00 P 0.28 0.28 0.28 0.10 -0.12 50 35 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.16 -0.16 50 0 1,553 0
29JUN26 100.00 P 0.47 0.47 0.47 0.24 -0.21 50 200 11,050 -200
29JUN26 102.50 P 0.00 0.00 0.00 0.36 -0.28 50 0 8,752 0
29JUN26 105.00 P 0.00 0.00 0.00 0.50 -0.36 50 0 7,491 0
29JUN26 107.50 P 0.83 0.83 0.81 0.70 -0.44 50 35 8,615 +5
29JUN26 110.00 P 0.92 1.02 0.92 0.96 -0.55 50 31 17,668 +24
29JUN26 112.50 P 1.18 1.18 1.18 1.28 -0.56 50 7 4,434 -7
29JUN26 115.00 P 1.52 1.55 1.50 1.60 -0.78 50 55 9,951 +33
29JUN26 117.50 P 1.92 2.00 1.89 2.04 -0.87 49 40 3,710 +5
29JUN26 120.00 P 2.38 2.50 2.38 2.56 -0.98 49 38 5,726 +2
29JUN26 122.50 P 2.97 3.16 2.85 3.20 -1.10 49 136 2,564 +49
29JUN26 125.00 P 3.60 3.68 3.50 3.94 -1.25 49 35 2,772 +10
29JUN26 127.50 P 0.00 0.00 0.00 4.75 -1.47 49 0 1,432 0
29JUN26 130.00 P 5.27 5.80 5.21 5.71 -1.64 49 71 8,762 +62
29JUN26 132.50 P 6.43 6.48 6.43 6.73 -1.90 49 13 1,585 -3
29JUN26 135.00 P 7.53 7.72 7.53 7.96 -1.97 49 32 1,501 0
29JUN26 137.50 P 8.85 9.38 8.79 9.17 -2.26 48 150 844 +49
29JUN26 140.00 P 12.00 12.00 10.00 10.74 -2.16 49 121 3,620 +107
29JUN26 142.50 P 11.72 12.70 11.58 12.36 -2.34 50 134 1,532 +80
29JUN26 145.00 P 0.00 0.00 0.00 14.02 -2.35 50 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 15.99 -1.70 52 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 17.46 -2.03 50 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 19.33 -2.21 50 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 21.28 -2.30 50 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 23.29 -2.75 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 25.37 -2.89 50 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 27.66 -2.76 51 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 30.15 -2.47 54 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 32.02 -2.90 51 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 34.40 -2.12 52 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 36.91 -2.35 55 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 39.02 -2.55 52 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 41.61 -2.50 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 43.59 -2.66 49 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 46.30 -2.45 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 48.37 -2.69 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 51.12 -2.38 56 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 53.57 -2.31 57 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 55.93 -2.61 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 58.31 -2.56 50 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 60.80 -2.38 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 63.41 -2.21 59 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 68.38 -2.10 61 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 73.34 -2.10 61 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 78.30 -2.19 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 83.30 -2.33 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.04 49 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.08 -0.08 49 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.12 -0.11 49 0 37 0
30JUL26 87.50 P 0.45 0.45 0.45 0.18 -0.13 49 2 98 -2
30JUL26 90.00 P 0.00 0.00 0.00 0.26 -0.18 49 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.36 -0.22 49 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.49 -0.29 49 0 42 0
30JUL26 97.50 P 0.90 0.90 0.90 0.67 -0.33 49 5 696 0
30JUL26 100.00 P 0.00 0.00 0.00 0.86 -0.46 49 0 605 0
30JUL26 102.50 P 0.00 0.00 0.00 1.17 -0.49 50 0 895 0
30JUL26 105.00 P 0.00 0.00 0.00 1.47 -0.58 50 0 1,148 0
30JUL26 107.50 P 1.77 1.77 1.77 1.86 -0.61 50 30 625 -30
30JUL26 110.00 P 2.22 2.22 2.22 2.24 -0.70 49 1 1,169 +1
30JUL26 112.50 P 0.00 0.00 0.00 2.70 -0.79 49 0 553 0
30JUL26 115.00 P 3.18 3.22 3.11 3.20 -0.92 49 116 5,502 +116
30JUL26 117.50 P 4.00 4.00 3.81 3.85 -0.99 49 4 584 -2
30JUL26 120.00 P 0.00 0.00 0.00 4.54 -1.12 49 0 1,679 0
30JUL26 122.50 P 5.47 5.47 5.15 5.35 -1.20 49 44 6,165 +20
30JUL26 125.00 P 6.25 6.56 5.95 6.20 -1.30 49 65 727 -20
30JUL26 127.50 P 7.22 7.38 6.83 7.19 -1.51 48 63 535 +55
30JUL26 130.00 P 8.34 8.34 8.10 8.29 -1.57 49 34 590 +34
30JUL26 132.50 P 9.45 9.86 9.09 9.51 -1.68 49 192 1,371 +84
30JUL26 135.00 P 10.54 11.13 10.54 10.80 -1.79 49 76 569 +16
30JUL26 137.50 P 11.66 12.51 11.66 12.20 -1.86 50 114 1,219 +111
30JUL26 140.00 P 13.15 13.15 13.12 13.66 -1.96 50 60 1,286 -30
30JUL26 142.50 P 14.68 14.68 14.68 15.17 -2.09 50 30 653 0
30JUL26 145.00 P 17.19 17.19 17.19 16.81 -2.03 50 24 738 +24
30JUL26 147.50 P 0.00 0.00 0.00 18.25 -1.93 49 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 20.50 -1.76 52 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 22.36 -2.04 52 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 24.08 -2.26 52 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 26.20 -2.15 53 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.22 -2.12 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.25 -2.17 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.38 -2.16 54 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 34.53 -1.93 55 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 36.39 -2.41 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 38.57 -2.46 54 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 40.77 -2.27 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 -0.07 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.16 -0.09 51 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.21 -0.14 50 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.30 -0.17 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.40 -0.21 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.54 -0.26 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.70 -0.30 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.91 -0.36 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.18 -0.39 51 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 1.48 -0.45 51 0 299 0
28AUG26 100.00 P 0.00 0.00 0.00 1.82 -0.51 51 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.23 -0.56 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.67 -0.66 51 0 50 0
28AUG26 107.50 P 0.00 0.00 0.00 3.22 -0.66 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.55 -0.89 50 0 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 4.33 -0.84 50 0 40 0
28AUG26 115.00 P 0.00 0.00 0.00 5.00 -0.91 50 0 97 0
28AUG26 117.50 P 5.79 5.79 5.79 5.79 -0.96 50 5 139 +5
28AUG26 120.00 P 0.00 0.00 0.00 6.57 -1.06 50 0 379 0
28AUG26 122.50 P 7.40 7.40 7.40 7.47 -1.17 50 5 386 0
28AUG26 125.00 P 0.00 0.00 0.00 8.46 -1.27 50 0 889 0
28AUG26 127.50 P 9.52 9.52 9.52 9.52 -1.38 50 2 242 +2
28AUG26 130.00 P 10.61 10.67 10.61 10.67 -1.47 50 4 125 +4
28AUG26 132.50 P 11.55 12.00 11.55 11.92 -1.54 50 3 696 0
28AUG26 135.00 P 13.23 13.23 12.77 13.25 -1.67 51 60 1,004 0
28AUG26 137.50 P 14.08 14.94 14.08 14.60 -1.70 51 72 1,082 +60
28AUG26 140.00 P 15.61 16.13 15.52 16.13 -1.85 51 214 1,543 +214
28AUG26 142.50 P 17.10 18.00 17.10 17.66 -1.86 51 51 222 +21
28AUG26 145.00 P 19.65 19.65 19.65 19.28 -1.92 52 30 604 +30
28AUG26 147.50 P 20.33 20.57 20.33 20.97 -1.50 52 90 693 +90
28AUG26 150.00 P 0.00 0.00 0.00 22.70 -2.19 52 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 24.64 -1.44 53 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 26.52 -1.43 53 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 28.22 -2.26 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.27 -2.13 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.28 -1.56 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.18 -2.25 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 36.19 -1.73 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 38.27 -2.37 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 40.38 -1.69 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 42.51 -2.35 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.04 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.18 -0.08 50 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 -0.11 50 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.34 -0.13 50 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.45 -0.17 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.60 -0.19 50 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.76 -0.24 50 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 0.97 -0.28 50 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.21 -0.33 50 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.55 -0.31 50 0 1,537 0
29SEP26 95.00 P 2.23 2.23 2.23 1.86 -0.41 50 250 1,784 +250
29SEP26 97.50 P 0.00 0.00 0.00 2.28 -0.40 50 0 1,181 0
29SEP26 100.00 P 3.05 3.05 2.90 2.70 -0.58 50 460 8,490 -240
29SEP26 102.50 P 0.00 0.00 0.00 3.21 -0.63 50 0 7,402 0
29SEP26 105.00 P 3.82 3.82 3.82 3.77 -0.66 51 51 6,007 -51
29SEP26 107.50 P 0.00 0.00 0.00 4.35 -0.80 50 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 5.00 -0.80 50 0 6,594 0
29SEP26 112.50 P 0.00 0.00 0.00 5.79 -0.78 51 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 6.41 -0.94 50 0 4,549 0
29SEP26 117.50 P 0.00 0.00 0.00 7.34 -0.91 50 0 6,346 0
29SEP26 120.00 P 0.00 0.00 0.00 8.21 -1.01 50 0 5,199 0
29SEP26 122.50 P 0.00 0.00 0.00 9.17 -1.11 50 0 2,254 0
29SEP26 125.00 P 10.00 10.00 10.00 10.21 -1.18 50 1,002 6,653 +1,000
29SEP26 127.50 P 0.00 0.00 0.00 11.32 -1.26 50 0 211 0
29SEP26 130.00 P 12.68 12.68 12.68 12.49 -1.44 50 38 3,663 +38
29SEP26 132.50 P 13.56 13.56 13.46 13.75 -1.41 50 60 165 -30
29SEP26 135.00 P 0.00 0.00 0.00 15.08 -1.44 50 0 1,053 0
29SEP26 137.50 P 16.59 16.59 16.59 16.47 -1.65 50 30 4,187 +30
29SEP26 140.00 P 18.15 18.42 18.03 18.03 -1.63 51 98 3,887 +60
29SEP26 142.50 P 18.87 18.87 18.87 19.47 -1.79 50 30 1,325 +30
29SEP26 145.00 P 20.90 20.90 20.90 21.07 -1.86 51 3 137 0
29SEP26 147.50 P 22.00 22.05 22.00 22.74 -1.43 51 12 343 0
29SEP26 150.00 P 0.00 0.00 0.00 24.64 -1.72 52 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 26.43 -1.25 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 28.23 -1.30 53 1,000 1,095 +835
29SEP26 157.50 P 0.00 0.00 0.00 30.11 -1.81 53 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 31.80 -1.52 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 33.81 -1.49 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 35.71 -1.56 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.61 -1.67 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 39.73 -1.62 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 41.71 -2.28 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 43.78 -2.34 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 45.89 -2.35 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 48.03 -2.37 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 50.18 -2.38 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 52.35 -2.45 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 54.55 -2.40 54 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 56.76 -2.40 55 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 58.99 -2.45 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.24 -2.38 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.50 -2.48 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 65.76 -2.45 55 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.36 -2.40 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 74.99 -2.47 55 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 79.64 -2.43 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.35 -2.52 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.04 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.08 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.08 49 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.13 49 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 -0.13 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.75 -0.17 49 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 0.95 -0.19 49 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.17 -0.22 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.43 -0.27 49 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 1.74 -0.27 49 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.05 -0.42 49 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.45 -0.47 49 0 95 0
30DEC26 90.00 P 3.25 3.26 3.25 2.96 -0.40 50 60 4,150 +60
30DEC26 92.50 P 0.00 0.00 0.00 3.31 -0.62 49 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 3.99 -0.39 50 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 4.57 -0.53 50 0 130 0
30DEC26 100.00 P 5.00 5.00 5.00 5.15 -0.51 50 60 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 5.80 -0.62 50 0 981 0
30DEC26 105.00 P 0.00 0.00 0.00 6.65 -0.65 50 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 7.24 -0.85 49 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 8.02 -0.59 49 0 18,643 0
30DEC26 112.50 P 0.00 0.00 0.00 8.91 -0.83 49 0 1,561 0
30DEC26 115.00 P 9.55 9.70 9.55 9.82 -0.87 49 13 3,713 -7
30DEC26 117.50 P 0.00 0.00 0.00 10.77 -0.96 49 0 1,236 0
30DEC26 120.00 P 0.00 0.00 0.00 11.81 -1.02 49 0 1,289 0
30DEC26 122.50 P 0.00 0.00 0.00 12.91 -1.07 49 0 2,516 0
30DEC26 125.00 P 0.00 0.00 0.00 14.07 -1.12 49 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 15.28 -1.18 49 0 483 0
30DEC26 130.00 P 0.00 0.00 0.00 16.55 -1.23 49 0 320 0
30DEC26 132.50 P 18.11 18.12 17.77 17.86 -1.29 49 500 530 +393
30DEC26 135.00 P 0.00 0.00 0.00 19.25 -1.33 49 0 464 0
30DEC26 137.50 P 0.00 0.00 0.00 20.67 -1.39 50 0 210 0
30DEC26 140.00 P 22.33 22.33 22.33 22.16 -1.46 50 16 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 23.67 -1.64 50 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 25.27 -1.59 50 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 26.92 -1.62 50 0 365 0
30DEC26 150.00 P 27.82 27.82 27.82 28.56 -1.71 50 30 399 +30
30DEC26 152.50 P 0.00 0.00 0.00 30.25 -1.79 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 32.05 -1.80 50 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 33.85 -1.83 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 35.65 -1.91 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 37.45 -2.01 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.51 -1.88 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 41.58 -1.75 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.39 -1.92 52 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 45.38 -1.95 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.43 -1.92 52 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.46 -1.93 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.51 -1.95 53 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 53.58 -1.96 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.66 -1.98 53 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.77 -2.00 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.90 -2.01 53 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 61.99 -2.07 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 64.07 -2.16 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.36 -2.05 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.54 -2.06 54 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 -0.07 48 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.45 -0.10 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.59 -0.11 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.75 -0.12 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 0.93 -0.17 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.16 -0.17 48 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.38 -0.24 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.69 -0.25 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.01 -0.32 48 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.35 -0.42 48 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 2.78 -0.44 48 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.22 -0.46 48 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 3.79 -0.48 48 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.38 -0.49 48 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 4.98 -0.49 48 0 832 0
30MAR27 95.00 P 5.77 5.77 5.77 5.57 -0.61 48 200 342 +191
30MAR27 97.50 P 0.00 0.00 0.00 6.31 -0.63 48 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 6.97 -0.73 48 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 7.74 -0.73 48 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 8.65 -0.67 49 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 9.34 -0.89 48 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.54 -0.47 49 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.36 -0.61 48 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 12.34 -0.68 48 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 13.37 -0.77 48 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 14.46 -0.83 48 0 63 0
30MAR27 122.50 P 0.00 0.00 0.00 15.47 -1.02 48 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 16.67 -1.06 48 0 6 0
30MAR27 127.50 P 0.00 0.00 0.00 17.94 -1.09 48 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 18.99 -1.40 47 0 61 0
30MAR27 132.50 P 0.00 0.00 0.00 20.58 -1.22 48 0 31 0
30MAR27 135.00 P 0.00 0.00 0.00 21.97 -1.22 48 0 11 0
30MAR27 137.50 P 23.77 23.77 23.53 23.39 -1.32 48 195 260 +195
30MAR27 140.00 P 0.00 0.00 0.00 24.88 -1.51 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 26.45 -1.59 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 28.05 -1.56 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 29.64 -1.67 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 31.31 -1.74 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 32.97 -1.85 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.74 -1.88 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.51 -1.89 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.33 -1.91 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 40.20 -1.91 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.10 -1.91 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.00 -1.92 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.91 -1.93 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 47.75 -2.05 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.70 -2.13 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.71 -2.09 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.78 -2.09 51 0 2 0
TOTAL PUT 11,746 407,965 +3,998
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$ 156.10
28MAY26 127.50 C 0.00 0.00 0.00 28.93 - 73 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 26.56 +5.03 72 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 24.25 +4.88 73 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 21.99 +4.69 73 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 19.82 +4.48 73 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 17.73 +4.24 73 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 15.75 +3.98 73 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 13.88 +3.99 73 0 28 0
28MAY26 147.50 C 0.00 0.00 0.00 12.14 +3.65 73 0 51 0
28MAY26 150.00 C 9.40 9.40 9.40 10.55 +3.32 73 20 63 0
28MAY26 152.50 C 8.39 9.23 8.01 9.30 +3.20 75 22 39 +3
28MAY26 155.00 C 8.00 8.74 6.81 7.80 +2.69 73 95 135 +8
28MAY26 157.50 C 5.14 7.40 5.14 6.64 +2.40 74 10 24 +8
28MAY26 160.00 C 5.57 6.25 4.85 5.36 +1.87 71 34 1,692 +19
28MAY26 162.50 C 0.00 0.00 0.00 4.64 +1.79 73 5 125 +5
28MAY26 165.00 C 3.81 4.40 3.60 3.72 +1.41 72 59 206 +42
28MAY26 167.50 C 2.59 3.75 2.59 3.18 +1.33 74 48 305 +16
28MAY26 170.00 C 2.79 3.10 2.20 2.58 +1.03 74 106 947 +59
28MAY26 172.50 C 2.14 2.57 2.00 2.07 +0.83 73 87 418 +23
28MAY26 175.00 C 1.52 1.98 1.52 1.66 +0.69 73 116 821 +48
28MAY26 177.50 C 1.58 1.60 1.56 1.31 +0.55 73 41 336 -30
28MAY26 180.00 C 1.03 1.20 1.03 1.03 +0.44 73 382 1,504 +47
28MAY26 182.50 C 0.79 0.96 0.79 0.80 +0.35 73 104 404 +49
28MAY26 185.00 C 0.70 0.70 0.70 0.62 +0.28 73 16 1,255 +16
28MAY26 187.50 C 0.00 0.00 0.00 0.48 +0.22 73 0 782 0
28MAY26 190.00 C 0.50 0.58 0.50 0.37 +0.17 73 114 896 0
28MAY26 192.50 C 0.00 0.00 0.00 0.28 +0.13 73 0 758 0
28MAY26 195.00 C 0.32 0.32 0.30 0.21 +0.10 73 230 1,871 +16
28MAY26 197.50 C 0.40 0.40 0.30 0.16 +0.08 73 2 714 +2
28MAY26 200.00 C 0.27 0.27 0.22 0.12 +0.06 73 23 1,135 -6
28MAY26 205.00 C 0.24 0.24 0.24 0.07 +0.03 74 1 313 0
28MAY26 210.00 C 0.25 0.25 0.25 0.04 +0.02 74 4 500 -4
28MAY26 215.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 556 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 553 0
28MAY26 240.00 C 0.02 0.02 0.02 0.01 0.00 90 11 638 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 98 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 109 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 132 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 0.00 143 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 154 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 37.66 +5.62 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 35.41 +5.61 59 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 33.25 +5.75 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 31.16 +5.50 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 28.61 +4.93 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 26.83 +4.47 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 24.91 +4.32 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 23.07 +4.16 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 21.32 +4.00 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 19.64 +3.82 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 18.05 +3.93 56 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 16.54 +3.78 56 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 15.12 +3.56 56 0 52 0
29JUN26 152.50 C 13.60 13.70 13.60 13.70 +3.27 56 3 48 0
29JUN26 155.00 C 11.93 13.35 11.93 12.50 +3.10 56 356 354 +323
29JUN26 157.50 C 11.40 11.40 11.40 11.37 +2.91 56 8 248 0
29JUN26 160.00 C 10.24 11.00 10.24 10.37 +2.77 56 30 48 -20
29JUN26 162.50 C 8.47 8.47 8.47 9.40 +2.63 57 2 27 +2
29JUN26 165.00 C 7.88 8.88 7.88 8.42 +2.35 56 21 56 +21
29JUN26 167.50 C 7.86 8.11 7.60 7.60 +2.09 57 89 99 +59
29JUN26 170.00 C 6.98 7.50 6.00 6.95 +2.01 57 187 411 +33
29JUN26 172.50 C 0.00 0.00 0.00 6.22 +1.80 57 0 672 0
29JUN26 175.00 C 0.00 0.00 0.00 5.55 +1.60 57 0 672 0
29JUN26 177.50 C 0.00 0.00 0.00 4.95 +1.47 57 0 161 0
29JUN26 180.00 C 4.00 4.80 4.00 4.40 +1.34 57 102 752 +62
29JUN26 182.50 C 4.00 4.56 3.88 3.90 +1.21 57 46 139 -40
29JUN26 185.00 C 3.68 4.00 3.16 3.46 +1.10 57 110 621 -8
29JUN26 187.50 C 0.00 0.00 0.00 3.05 +0.99 57 0 144 0
29JUN26 190.00 C 0.00 0.00 0.00 2.69 +0.89 57 0 426 0
29JUN26 192.50 C 0.00 0.00 0.00 2.37 +0.80 57 0 111 0
29JUN26 195.00 C 2.64 2.64 2.64 2.08 +0.71 57 3 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 1.83 +0.64 57 0 171 0
29JUN26 200.00 C 1.65 1.85 1.65 1.60 +0.57 57 33 3,505 +15
29JUN26 205.00 C 1.60 1.60 1.60 1.22 +0.45 57 40 944 0
29JUN26 210.00 C 0.00 0.00 0.00 0.93 +0.36 57 0 506 0
29JUN26 215.00 C 0.00 0.00 0.00 0.70 +0.29 56 0 430 0
29JUN26 220.00 C 1.04 1.04 1.04 0.53 +0.23 57 20 251 +20
29JUN26 225.00 C 0.72 0.72 0.71 0.38 +0.16 56 40 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.28 +0.12 56 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 +0.09 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.16 +0.07 56 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.11 +0.04 56 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.09 +0.04 57 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.07 +0.03 57 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 76 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 79 0 228 0
30JUL26 127.50 C 0.00 0.00 0.00 33.16 - 55 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 31.24 +5.31 55 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 29.49 +4.46 55 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 27.76 +4.35 55 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 26.03 +4.17 55 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 24.16 +3.77 54 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 22.61 +3.63 54 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 21.13 +3.76 54 0 15 0
30JUL26 147.50 C 0.00 0.00 0.00 19.72 +3.63 54 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 18.38 +3.65 54 0 168 0
30JUL26 152.50 C 0.00 0.00 0.00 17.47 +3.66 55 0 192 0
30JUL26 155.00 C 0.00 0.00 0.00 16.27 +3.49 55 0 163 0
30JUL26 157.50 C 0.00 0.00 0.00 14.92 +3.10 55 0 96 0
30JUL26 160.00 C 13.63 13.63 13.63 13.86 +2.94 55 15 23 +15
30JUL26 162.50 C 12.78 12.78 12.78 12.87 +2.78 55 15 61 +15
30JUL26 165.00 C 11.67 11.90 11.67 11.94 +2.62 55 31 73 +31
30JUL26 167.50 C 0.00 0.00 0.00 11.08 +2.47 55 0 87 0
30JUL26 170.00 C 10.14 10.15 10.14 10.15 +2.27 55 45 142 +45
30JUL26 172.50 C 9.30 9.40 9.30 9.40 +2.15 55 60 141 +45
30JUL26 175.00 C 9.16 9.16 9.12 8.70 +2.06 55 30 141 0
30JUL26 177.50 C 0.00 0.00 0.00 8.02 +1.95 55 0 55 0
30JUL26 180.00 C 7.50 7.50 7.50 7.37 +1.82 55 5 72 0
30JUL26 182.50 C 7.01 7.01 7.01 6.76 +1.69 55 5 77 0
30JUL26 185.00 C 0.00 0.00 0.00 6.20 +1.58 55 0 22 0
30JUL26 187.50 C 0.00 0.00 0.00 5.68 +1.47 55 0 144 0
30JUL26 190.00 C 5.80 5.80 5.80 5.04 +1.20 54 2 3,884 +2
30JUL26 192.50 C 0.00 0.00 0.00 4.61 +1.12 54 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 4.21 +1.04 54 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 3.85 +0.97 54 0 60 0
30JUL26 200.00 C 4.00 4.00 4.00 3.51 +0.90 54 2 85 +2
30JUL26 205.00 C 0.00 0.00 0.00 2.91 +0.76 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 2.41 +0.65 54 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 1.99 +0.55 54 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 1.64 +0.47 54 0 2 0
30JUL26 225.00 C 0.00 0.00 0.00 1.34 +0.38 54 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 1.10 +0.32 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.90 +0.27 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.74 +0.23 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.62 +0.21 54 0 134 0
28AUG26 127.50 C 0.00 0.00 0.00 35.28 - 55 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 33.51 +4.99 55 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 31.81 +4.82 55 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 30.27 +4.75 56 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 28.66 +4.55 56 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 27.12 +4.36 55 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 25.64 +3.51 55 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 24.29 +3.71 55 0 15 0
28AUG26 147.50 C 0.00 0.00 0.00 23.21 +3.85 56 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 21.67 +3.45 55 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 20.89 +3.76 57 0 87 0
28AUG26 155.00 C 0.00 0.00 0.00 19.51 +3.40 56 0 69 0
28AUG26 157.50 C 0.00 0.00 0.00 18.43 +3.29 56 0 38 0
28AUG26 160.00 C 17.06 17.06 17.06 17.37 +3.15 56 15 30 +15
28AUG26 162.50 C 0.00 0.00 0.00 16.37 +3.01 56 0 34 0
28AUG26 165.00 C 0.00 0.00 0.00 15.45 +2.90 57 0 38 0
28AUG26 167.50 C 0.00 0.00 0.00 14.54 +2.73 57 0 71 0
28AUG26 170.00 C 14.39 14.61 14.39 13.70 +2.65 57 60 96 +60
28AUG26 172.50 C 12.78 13.41 12.78 12.95 +2.59 57 42 107 +42
28AUG26 175.00 C 12.83 12.83 12.83 12.07 +2.39 57 15 45 +15
28AUG26 177.50 C 0.00 0.00 0.00 11.39 +2.35 57 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 10.68 +2.49 57 0 27 0
28AUG26 182.50 C 0.00 0.00 0.00 10.00 +2.12 57 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 9.36 +2.01 57 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 8.50 +1.64 56 0 120 0
28AUG26 190.00 C 0.00 0.00 0.00 7.95 +1.56 56 0 39 0
28AUG26 192.50 C 0.00 0.00 0.00 7.44 +1.49 56 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 6.95 +1.41 56 0 17 0
28AUG26 197.50 C 0.00 0.00 0.00 6.49 +1.33 56 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 6.06 +1.26 56 0 99 0
29SEP26 127.50 C 0.00 0.00 0.00 37.46 - 56 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 35.79 +5.05 56 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 34.17 +4.94 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 32.61 +4.78 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 31.11 +4.67 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 29.66 +4.35 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 28.26 +4.38 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.92 +4.24 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 25.58 +3.76 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 24.39 +3.68 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 23.17 +3.52 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 22.08 +3.43 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 21.00 +3.31 56 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 19.99 +3.21 56 0 750 0
29SEP26 162.50 C 0.00 0.00 0.00 18.98 +3.06 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 18.05 +3.08 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 17.16 +2.96 56 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 16.26 +2.67 56 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 15.46 +2.60 56 0 17 0
29SEP26 175.00 C 15.25 15.25 15.25 14.70 +2.54 56 3 130 +3
29SEP26 177.50 C 0.00 0.00 0.00 13.90 +2.42 56 0 15 0
29SEP26 180.00 C 14.00 14.00 14.00 13.29 +2.45 56 3 5,287 +3
29SEP26 182.50 C 0.00 0.00 0.00 12.57 +2.33 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 11.89 +2.23 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 11.25 +2.14 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.64 +2.04 56 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 9.76 +1.66 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 9.22 +1.58 55 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 8.71 +1.51 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 8.23 +1.44 55 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 7.34 +1.32 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 6.54 +1.20 55 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 5.82 +1.09 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 5.18 +0.99 55 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 4.60 +0.89 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 4.09 +0.81 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 3.63 +0.73 55 0 4 0
29SEP26 240.00 C 4.00 4.38 4.00 3.32 +0.76 56 7 87 +7
29SEP26 245.00 C 4.00 4.00 4.00 2.86 +0.59 55 2 106 +2
29SEP26 250.00 C 3.50 3.50 3.50 2.54 +0.54 55 7 119 0
29SEP26 255.00 C 0.00 0.00 0.00 2.25 +0.48 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 1.99 +0.43 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 1.77 +0.39 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 1.56 +0.34 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 1.39 +0.32 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 1.23 +0.28 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 1.09 +0.25 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.96 +0.22 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.85 +0.20 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.76 +0.19 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.59 +0.14 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.47 +0.12 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.37 +0.10 55 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.29 +0.08 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.23 +0.06 55 0 139 0
30DEC26 127.50 C 0.00 0.00 0.00 42.75 - 56 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 41.35 +4.95 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 39.80 +4.74 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 38.26 +4.49 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 37.09 +4.40 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.73 +4.37 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 34.29 +4.04 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.07 +3.99 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.87 +3.94 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 30.73 +3.81 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 29.62 +3.48 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 28.55 +3.39 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 27.70 +3.48 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.71 +3.40 56 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 25.74 +3.30 56 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 24.83 +3.22 56 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 23.93 +3.12 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 23.07 +3.03 56 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 22.25 +2.95 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.46 +2.85 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 20.67 +3.01 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.96 +2.94 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.23 +2.85 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.54 +2.45 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 17.83 +2.55 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 17.15 +2.45 56 0 4 0
30DEC26 192.50 C 16.80 16.80 16.80 16.50 +2.33 56 3 38 +3
30DEC26 195.00 C 0.00 0.00 0.00 15.86 +2.16 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 15.26 +2.04 56 0 15 0
30DEC26 200.00 C 15.00 15.00 15.00 14.67 +1.97 56 5 5,052 -5
30DEC26 205.00 C 0.00 0.00 0.00 13.56 +1.84 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 12.54 +1.73 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 11.59 +1.63 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 10.71 +1.52 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 9.90 +1.68 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 9.15 +1.57 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 8.45 +1.46 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 7.81 +1.37 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 7.22 +1.28 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 6.67 +1.19 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 6.16 +1.11 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 5.70 +1.04 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 5.27 +0.98 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 4.87 +0.91 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.50 +0.84 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 4.16 +0.79 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.74 +0.63 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.46 +0.59 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 3.20 +0.55 55 0 0 0
30DEC26 300.00 C 4.00 4.00 4.00 2.96 +0.51 55 2 29 +2
30DEC26 310.00 C 4.00 4.00 4.00 2.53 +0.44 55 2 13 +2
30DEC26 320.00 C 0.00 0.00 0.00 2.24 +0.46 55 0 36 0
30DEC26 330.00 C 0.00 0.00 0.00 1.86 +0.33 55 0 70 0
30DEC26 340.00 C 0.00 0.00 0.00 1.65 +0.34 55 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 1.42 +0.30 55 0 204 0
30MAR27 127.50 C 0.00 0.00 0.00 47.18 - 56 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 45.79 +4.76 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 44.43 +4.65 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 43.12 +4.58 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 41.84 +4.48 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 40.60 +4.46 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 39.39 +4.32 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 38.22 +4.14 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 37.01 +3.97 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 35.99 +3.97 55 0 121 0
30MAR27 152.50 C 0.00 0.00 0.00 34.92 +3.90 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.88 +3.73 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.87 +3.65 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.89 +3.57 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 30.95 +3.49 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.04 +3.42 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.16 +3.35 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.30 +3.24 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 27.47 +3.17 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 26.67 +3.21 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 25.90 +3.33 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 25.15 +3.26 56 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 24.47 +3.28 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 23.76 +3.20 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.08 +2.87 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.32 +2.73 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.75 +2.71 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.08 +2.59 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 20.44 +2.49 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 19.82 +2.58 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 18.63 +2.40 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 17.52 +2.18 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 16.47 +1.98 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 15.48 +1.82 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 14.56 +1.73 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 13.69 +1.65 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 12.88 +1.57 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 12.12 +1.50 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 11.40 +1.42 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 10.73 +1.35 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 10.09 +1.54 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.50 +1.46 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 8.94 +1.38 55 0 11 0
TOTAL CALL 2,996 86,404 +1,092
28MAY26 127.50 P 0.58 0.58 0.58 0.25 - 73 3 3 -
28MAY26 130.00 P 0.86 0.86 0.86 0.38 -0.48 73 1 113 +1
28MAY26 132.50 P 0.00 0.00 0.00 0.57 -0.64 73 0 87 0
28MAY26 135.00 P 0.90 1.27 0.90 0.83 -0.83 73 210 375 +210
28MAY26 137.50 P 1.35 1.35 1.35 1.17 -1.03 73 87 133 +87
28MAY26 140.00 P 1.84 1.84 1.54 1.59 -1.28 73 108 119 +106
28MAY26 142.50 P 2.48 2.48 2.20 2.09 -1.60 73 10 22 +10
28MAY26 145.00 P 2.90 3.02 2.37 2.69 -1.95 73 52 641 -32
28MAY26 147.50 P 3.11 3.29 3.08 3.36 -2.35 71 7 776 -1
28MAY26 150.00 P 4.99 4.99 3.57 4.22 -2.73 71 19 611 +10
28MAY26 152.50 P 5.66 5.66 4.72 5.19 -3.16 71 75 848 0
28MAY26 155.00 P 6.48 6.48 6.48 6.48 -3.38 72 3 646 +1
28MAY26 157.50 P 7.08 7.15 7.08 7.63 -3.54 70 8 427 +5
28MAY26 160.00 P 9.10 9.10 9.10 9.06 -3.85 70 20 2,153 +20
28MAY26 162.50 P 0.00 0.00 0.00 10.88 -3.86 73 0 483 0
28MAY26 165.00 P 14.35 14.35 14.35 12.59 -4.09 73 6 816 -6
28MAY26 167.50 P 0.00 0.00 0.00 14.38 -4.90 73 0 1,005 0
28MAY26 170.00 P 0.00 0.00 0.00 16.31 -4.51 73 0 557 0
28MAY26 172.50 P 0.00 0.00 0.00 18.33 -4.68 73 0 425 0
28MAY26 175.00 P 0.00 0.00 0.00 20.40 -4.85 73 0 333 0
28MAY26 177.50 P 21.00 21.00 21.00 22.59 -5.66 73 18 746 -18
28MAY26 180.00 P 25.60 25.60 25.60 24.81 -5.97 73 3 790 0
28MAY26 182.50 P 0.00 0.00 0.00 27.09 -6.13 72 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 29.59 -5.85 77 10 541 -10
28MAY26 187.50 P 0.00 0.00 0.00 31.81 -6.38 74 10 63 -10
28MAY26 190.00 P 34.00 34.00 34.00 34.39 -5.95 80 59 136 -58
28MAY26 192.50 P 0.00 0.00 0.00 36.63 -6.61 74 0 136 0
28MAY26 195.00 P 38.70 38.70 38.70 39.14 -6.00 79 1 54 -1
28MAY26 197.50 P 0.00 0.00 0.00 41.49 -6.76 73 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 44.03 -6.14 79 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 48.96 -6.72 79 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 53.92 -6.71 79 0 835 0
28MAY26 215.00 P 0.00 0.00 0.00 58.97 -6.23 93 0 24 0
28MAY26 220.00 P 62.60 62.60 62.60 63.90 -6.78 0 50 54 -28
28MAY26 225.00 P 0.00 0.00 0.00 68.90 -6.79 0 0 0 -130
28MAY26 230.00 P 0.00 0.00 0.00 74.03 -6.65 115 0 41 -84
28MAY26 235.00 P 0.00 0.00 0.00 78.90 -6.76 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 83.90 -6.30 0 0 70 0
28MAY26 245.00 P 0.00 0.00 0.00 88.90 -6.76 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 93.99 -6.72 131 0 30 0
28MAY26 255.00 P 0.00 0.00 0.00 98.99 -6.21 136 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 103.90 -6.80 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 108.90 -6.76 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 113.96 -6.72 145 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 119.02 -6.64 158 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 123.90 -6.79 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 128.90 -6.79 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 133.90 -6.83 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 138.90 -6.76 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 143.90 -6.79 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 153.99 -6.87 182 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 163.96 -6.70 184 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 173.90 -6.76 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 183.99 -6.70 203 0 0 0
29JUN26 120.00 P 1.07 1.07 1.07 0.97 -0.44 57 3 344 +3
29JUN26 122.50 P 0.00 0.00 0.00 1.25 -0.55 57 0 562 0
29JUN26 125.00 P 0.00 0.00 0.00 1.57 -0.65 57 0 215 0
29JUN26 127.50 P 2.19 2.19 2.19 1.97 -0.78 57 23 135 0
29JUN26 130.00 P 2.54 2.68 2.28 2.41 -0.90 57 185 25,577 +165
29JUN26 132.50 P 3.20 3.20 3.20 2.94 -1.06 57 100 304 +100
29JUN26 135.00 P 3.56 3.90 3.51 3.47 -1.26 56 105 186 +33
29JUN26 137.50 P 0.00 0.00 0.00 4.09 -1.51 56 0 248 0
29JUN26 140.00 P 5.17 5.17 5.17 4.76 -1.74 56 6 414 0
29JUN26 142.50 P 5.18 5.18 5.18 5.52 -2.04 55 3 351 -3
29JUN26 145.00 P 7.15 7.15 6.40 6.42 -2.20 56 6 1,046 -6
29JUN26 147.50 P 6.79 6.79 6.79 7.34 -2.51 55 28 1,020 +28
29JUN26 150.00 P 9.00 9.00 8.60 8.36 -2.76 55 3 2,404 +3
29JUN26 152.50 P 10.11 10.11 9.00 9.71 -2.79 56 29 194 -9
29JUN26 155.00 P 11.05 11.30 10.75 10.75 -3.22 55 21 403 -5
29JUN26 157.50 P 12.71 12.75 12.40 12.38 -3.17 56 32 102 0
29JUN26 160.00 P 14.40 14.40 13.20 13.81 -3.42 56 37 599 +37
29JUN26 162.50 P 0.00 0.00 0.00 15.09 -3.30 55 0 1,300 0
29JUN26 165.00 P 0.00 0.00 0.00 16.55 -3.64 55 0 1,266 0
29JUN26 167.50 P 0.00 0.00 0.00 18.35 -3.64 55 0 209 0
29JUN26 170.00 P 0.00 0.00 0.00 20.23 -4.36 56 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 22.03 -4.57 56 0 158 0
29JUN26 175.00 P 0.00 0.00 0.00 23.83 -4.79 56 0 174 0
29JUN26 177.50 P 0.00 0.00 0.00 26.16 -3.36 58 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 27.75 -5.17 56 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 29.92 -5.17 57 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 31.99 -5.11 57 10 168 +10
29JUN26 187.50 P 0.00 0.00 0.00 34.12 -5.54 57 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 36.28 -5.67 58 55 297 +16
29JUN26 192.50 P 0.00 0.00 0.00 38.53 -5.72 58 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 40.71 -5.82 58 2 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 42.96 -5.95 58 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 44.30 -6.72 47 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 49.98 -5.70 59 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 54.66 -5.97 59 0 630 0
29JUN26 215.00 P 58.00 58.00 58.00 59.45 -5.88 60 100 365 +100
29JUN26 220.00 P 0.00 0.00 0.00 64.25 -6.43 59 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 69.11 -6.58 59 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 74.09 -6.59 62 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 78.97 -6.69 60 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 83.90 -6.37 0 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 88.90 -6.76 0 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 93.99 -6.72 69 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 98.99 -6.39 71 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 103.90 -6.80 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 108.97 -6.69 75 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 113.97 -6.71 77 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 119.02 -6.64 82 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 123.97 -6.72 81 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 128.90 -6.79 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 133.92 -6.81 82 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 138.90 -6.76 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 143.97 -6.72 90 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 153.99 -6.87 95 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 163.96 -6.70 97 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 173.96 -6.70 101 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 183.99 -6.70 106 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 193.96 -6.42 107 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 203.96 -6.09 111 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 213.91 -6.14 108 0 0 0
30JUL26 127.50 P 3.78 3.80 3.78 3.79 - 55 21 21 -
30JUL26 130.00 P 4.70 4.70 4.14 4.42 -1.18 55 22 69 +16
30JUL26 132.50 P 4.68 4.68 4.68 5.13 -1.09 55 3 3 +3
30JUL26 135.00 P 0.00 0.00 0.00 5.83 -1.53 55 0 0 0
30JUL26 137.50 P 6.23 6.23 6.23 6.43 -1.89 54 50 50 +50
30JUL26 140.00 P 7.06 7.06 7.06 7.39 -2.00 54 15 20 +15
30JUL26 142.50 P 8.01 8.01 8.01 8.20 -2.28 54 45 45 +45
30JUL26 145.00 P 9.27 9.27 9.27 9.18 -2.45 53 200 527 +200
30JUL26 147.50 P 0.00 0.00 0.00 10.23 -2.57 53 0 74 0
30JUL26 150.00 P 11.18 11.18 11.18 11.36 -2.75 53 15 319 +15
30JUL26 152.50 P 0.00 0.00 0.00 12.61 -2.86 53 0 99 0
30JUL26 155.00 P 13.68 13.68 13.68 13.90 -3.04 53 15 108 +4
30JUL26 157.50 P 0.00 0.00 0.00 15.25 -3.17 53 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 16.69 -3.35 53 0 251 0
30JUL26 162.50 P 17.89 17.89 17.89 18.12 -3.90 53 18 737 0
30JUL26 165.00 P 0.00 0.00 0.00 19.72 -3.94 53 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 22.13 -3.31 56 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 22.98 -4.31 53 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 24.83 -4.42 54 0 78 0
30JUL26 175.00 P 27.50 27.50 26.80 26.66 -4.52 54 4 65 0
30JUL26 177.50 P 0.00 0.00 0.00 28.37 -4.84 54 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 30.42 -4.82 55 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 32.22 -5.06 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 34.22 -5.21 54 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 36.25 -5.35 54 10 25 +10
30JUL26 190.00 P 0.00 0.00 0.00 38.43 -5.28 55 2 6 0
30JUL26 192.50 P 0.00 0.00 0.00 40.47 -5.29 55 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 42.63 -5.46 55 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 44.73 -5.44 55 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 46.89 -5.66 55 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 51.37 -5.27 56 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 55.99 -5.80 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 60.32 -6.10 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.13 -5.96 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 69.87 -5.98 57 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 74.63 -6.11 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 79.34 -6.32 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 84.23 -6.33 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 89.06 -6.60 55 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 6.03 - 56 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 6.76 -1.33 57 0 87 0
28AUG26 132.50 P 0.00 0.00 0.00 7.61 -1.09 57 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 8.52 -1.54 57 0 10 0
28AUG26 137.50 P 0.00 0.00 0.00 9.01 -2.08 55 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 10.08 -2.09 55 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 11.00 -2.32 55 0 0 0
28AUG26 145.00 P 11.88 11.88 11.88 12.06 -2.41 55 6 96 +6
28AUG26 147.50 P 0.00 0.00 0.00 13.19 -2.55 55 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 14.22 -2.86 54 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 15.68 -2.80 55 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 17.01 -2.91 55 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 18.37 -3.03 55 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 19.83 -3.17 55 0 32 0
28AUG26 162.50 P 0.00 0.00 0.00 21.26 -3.65 55 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 22.83 -3.80 55 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 24.44 -3.95 55 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 26.09 -4.11 55 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 27.78 -4.28 55 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 29.57 -4.37 56 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 31.45 -4.41 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 33.16 -4.64 56 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.04 -4.72 56 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 36.97 -4.83 56 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.03 -4.79 57 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.01 -4.89 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 42.89 -5.13 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 45.06 -4.76 57 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 47.20 -4.76 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 49.36 -5.08 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 7.73 - 56 0 0 -
29SEP26 130.00 P 8.65 8.65 8.65 8.28 -1.29 55 2 6 +2
29SEP26 132.50 P 0.00 0.00 0.00 9.56 -1.29 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 10.48 -1.41 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 11.49 -1.64 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 12.04 -2.03 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.93 -2.35 54 0 0 0
29SEP26 145.00 P 13.76 13.76 13.76 14.26 -2.42 55 2 8 0
29SEP26 147.50 P 0.00 0.00 0.00 15.45 -2.41 55 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 16.69 -2.56 55 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 17.99 -2.83 55 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 19.36 -2.94 55 0 229 0
29SEP26 157.50 P 20.44 20.44 20.44 20.76 -2.91 55 1 228 +1
29SEP26 160.00 P 0.00 0.00 0.00 22.21 -3.05 55 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 23.72 -3.30 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 25.28 -3.58 55 0 85 0
29SEP26 167.50 P 26.39 26.39 26.39 26.39 -4.19 54 15 105 +10
29SEP26 170.00 P 0.00 0.00 0.00 28.52 -3.67 55 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 30.13 -4.03 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 31.86 -4.14 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 33.71 -4.18 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 35.54 -4.26 56 0 2,182 0
29SEP26 182.50 P 0.00 0.00 0.00 37.29 -4.45 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 39.14 -4.56 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 41.07 -4.62 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 42.96 -4.55 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 45.04 -4.72 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 46.91 -4.64 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 48.91 -4.97 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 51.04 -4.99 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 55.08 -5.21 56 0 4,095 0
29SEP26 210.00 P 59.90 59.90 59.90 59.30 -5.38 56 5 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 63.72 -5.06 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 68.08 -5.48 57 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 72.41 -5.60 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 76.83 -5.81 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 81.56 -5.70 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 86.22 -5.60 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 90.84 -5.71 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 95.50 -5.83 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 100.09 -6.02 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 104.66 -6.23 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 109.59 -6.26 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 114.42 -6.33 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 119.29 -6.37 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 124.17 -6.52 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 129.17 -6.52 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 134.11 -6.62 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 139.05 -6.61 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 143.97 -6.72 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 153.99 -6.87 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 164.01 -6.65 64 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 173.99 -6.67 65 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 183.99 -6.70 68 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 193.98 -6.44 69 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 12.22 - 56 0 0 -
30DEC26 130.00 P 13.17 13.17 13.00 12.69 -1.56 54 52 55 +52
30DEC26 132.50 P 13.85 13.85 13.85 14.36 -1.30 56 50 50 +50
30DEC26 135.00 P 0.00 0.00 0.00 15.48 -1.27 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 16.63 -1.26 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.10 -2.16 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.29 -2.15 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.52 -2.37 54 0 303 0
30DEC26 147.50 P 21.40 21.40 21.40 20.80 -2.47 54 34 140 -34
30DEC26 150.00 P 0.00 0.00 0.00 22.12 -2.57 54 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 23.48 -2.67 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.88 -2.77 55 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 26.32 -2.88 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 27.80 -2.98 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 29.31 -2.95 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 30.88 -3.25 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 32.48 -3.32 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 34.05 -3.50 55 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 35.74 -3.58 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 37.44 -3.63 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 39.24 -3.67 55 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 40.86 -3.77 55 0 629 0
30DEC26 182.50 P 42.44 42.44 42.37 42.87 -3.65 56 2 159 -2
30DEC26 185.00 P 0.00 0.00 0.00 44.69 -3.84 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 46.53 -3.80 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 48.21 -4.07 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 50.30 -4.04 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 52.21 -4.04 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 54.15 -4.16 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 55.94 -4.07 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 59.80 -4.32 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 63.94 -4.56 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 68.21 -4.44 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 72.25 -4.75 56 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 76.49 -4.92 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 80.76 -5.04 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 85.20 -4.91 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 89.35 -5.09 56 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 93.77 -5.30 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 98.51 -5.11 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 103.02 -5.12 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 107.40 -5.52 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 112.06 -5.35 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.54 -5.68 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 121.19 -5.72 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.94 -5.74 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 130.48 -6.00 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 135.32 -5.87 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 139.98 -6.10 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.79 -6.10 56 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 154.49 -6.37 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 164.40 -6.32 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 174.12 -6.55 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 183.99 -6.70 56 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 193.98 -6.58 58 0 6 0
30MAR27 127.50 P 0.00 0.00 0.00 15.22 - 54 0 0 -
30MAR27 130.00 P 16.50 16.50 16.50 16.15 -1.58 54 2 4 +2
30MAR27 132.50 P 0.00 0.00 0.00 17.36 -1.80 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.49 -2.00 54 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.67 -2.08 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.87 -2.43 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.11 -2.54 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.39 -2.64 54 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 24.71 -2.29 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 26.07 -2.70 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 27.45 -2.80 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.88 -2.89 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.34 -2.62 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 31.83 -2.70 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 33.36 -3.13 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.92 -3.02 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.50 -3.11 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.12 -3.40 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 39.74 -3.51 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.49 -3.14 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 43.13 -3.65 54 0 65 0
30MAR27 180.00 P 45.30 45.30 45.30 44.93 -3.34 54 4 54 0
30MAR27 182.50 P 0.00 0.00 0.00 46.70 -3.67 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 48.43 -3.77 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 50.23 -3.84 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 52.07 -3.92 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 53.91 -3.98 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 55.78 -4.01 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.68 -4.05 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 59.58 -4.11 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 63.46 -4.22 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 67.39 -4.30 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 71.39 -4.29 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 75.54 -4.41 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 79.57 -4.62 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.76 -4.71 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 87.96 -4.87 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 92.23 -4.96 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 96.53 -5.07 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.88 -4.79 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 105.26 -4.86 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 109.68 -4.95 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 114.13 -5.00 56 0 30 0
TOTAL PUT 2,103 117,690 +989
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$ 46.96
28MAY26 31.00 C 0.00 0.00 0.00 15.98 +0.84 72 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.97 +0.83 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.97 +0.83 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.97 +0.83 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.98 +0.84 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.98 +0.83 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.98 +0.83 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.16 +1.01 90 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.98 +0.83 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.99 +0.84 39 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.99 +0.84 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.99 +0.84 27 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 3.99 +0.83 21 0 0 0
28MAY26 44.00 C 2.70 2.70 2.70 3.00 +0.80 20 5 177 0
28MAY26 45.00 C 1.85 1.85 1.85 2.04 +0.69 19 6 983 -6
28MAY26 46.00 C 0.84 1.34 0.84 1.17 +0.50 18 124 853 +16
28MAY26 47.00 C 0.49 0.64 0.44 0.56 +0.27 19 177 914 -3
28MAY26 48.00 C 0.25 0.27 0.25 0.22 +0.12 19 65 435 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 401 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.13 +0.94 106 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.13 +0.94 99 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.15 +0.95 97 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.14 +0.94 89 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.14 +0.94 84 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.04 +0.83 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.15 +0.94 74 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.15 +0.94 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.05 +0.84 0 0 0 0
29JUN26 33.00 C 13.48 13.48 13.48 14.16 +0.94 60 1 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.17 +0.95 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.17 +0.95 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.07 +0.84 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.18 +0.95 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.19 +0.96 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.07 +0.83 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.08 +0.83 19 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.10 +0.82 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.13 +0.79 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.20 +0.76 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.33 +0.70 20 0 419 0
29JUN26 45.00 C 2.10 2.53 2.10 2.47 +0.55 19 45 593 -30
29JUN26 46.00 C 1.55 1.97 1.55 1.80 +0.50 19 122 528 -9
29JUN26 47.00 C 0.95 1.03 0.95 1.31 +0.40 20 16 1,134 +15
29JUN26 48.00 C 0.72 0.94 0.72 0.85 +0.27 20 177 725 +90
29JUN26 49.00 C 0.52 0.60 0.52 0.57 +0.23 20 18 209 +18
29JUN26 50.00 C 0.40 0.40 0.40 0.34 +0.15 20 8 281 0
29JUN26 52.50 C 0.13 0.13 0.13 0.08 +0.04 20 30 220 +30
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.15 +0.94 57 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.16 +0.94 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.17 +0.95 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.17 +0.95 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.10 +0.87 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.18 +0.95 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.19 +0.95 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.08 +0.83 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.09 +0.82 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.11 +0.80 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.16 +0.77 21 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.26 +0.72 21 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.41 +0.64 20 0 365 0
30JUL26 45.00 C 2.27 2.64 2.27 2.59 +0.51 19 60 531 +30
30JUL26 46.00 C 2.01 2.01 2.01 1.95 +0.41 20 15 201 +15
30JUL26 47.00 C 1.44 1.44 1.44 1.43 +0.31 20 15 75 +15
30JUL26 48.00 C 0.99 1.06 0.99 1.06 +0.28 21 7 263 +7
30JUL26 49.00 C 0.00 0.00 0.00 0.75 +0.22 21 0 157 0
30JUL26 50.00 C 0.00 0.00 0.00 0.50 +0.15 21 0 145 0
30JUL26 52.50 C 0.00 0.00 0.00 0.17 +0.06 21 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.17 +0.93 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.18 +0.95 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.18 +0.95 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.19 +0.95 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.08 +0.82 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.10 +0.81 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.14 +0.78 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.21 +0.73 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.35 +0.68 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.55 +0.61 21 0 45 0
28AUG26 45.00 C 2.82 2.82 2.82 2.77 +0.49 20 15 484 -15
28AUG26 46.00 C 2.34 2.34 2.26 2.19 +0.38 20 60 105 +15
28AUG26 47.00 C 1.80 1.80 1.71 1.73 +0.33 21 18 50 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.34 +0.29 21 0 101 0
28AUG26 49.00 C 0.00 0.00 0.00 1.02 +0.24 21 0 147 0
28AUG26 50.00 C 0.00 0.00 0.00 0.75 +0.18 21 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.34 +0.10 21 0 35 0
28AUG26 55.00 C 0.29 0.29 0.29 0.14 +0.04 21 15 15 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.15 +0.95 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.14 +0.94 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.14 +0.94 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.04 +0.83 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.15 +0.94 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.15 +0.94 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.15 +0.94 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.16 +0.94 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.17 +0.95 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.17 +0.93 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.18 +0.95 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.18 +0.94 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.19 +0.94 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.09 +0.80 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.13 +0.77 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.20 +0.73 21 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.32 +0.67 21 0 27 0
29SEP26 43.00 C 4.58 4.58 4.58 4.51 +0.61 21 10 15 -10
29SEP26 44.00 C 0.00 0.00 0.00 3.77 +0.53 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.12 +0.54 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 +0.38 21 200 343 +200
29SEP26 47.00 C 0.00 0.00 0.00 2.01 +0.31 21 200 221 +193
29SEP26 48.00 C 0.00 0.00 0.00 1.61 +0.22 21 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 +0.17 21 0 41 0
29SEP26 50.00 C 1.01 1.01 1.01 1.09 +0.19 22 5 274 0
29SEP26 52.50 C 0.70 0.70 0.70 0.58 +0.10 22 30 322 +30
29SEP26 55.00 C 0.40 0.45 0.40 0.29 +0.05 22 9 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.14 +0.94 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.14 +0.93 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.15 +0.94 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.15 +0.94 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.15 +0.94 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.16 +0.94 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.17 +0.95 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.17 +0.93 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.18 +0.94 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.18 +0.91 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.20 +0.87 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.19 +0.77 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.30 +0.72 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.48 +0.68 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.71 +0.62 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.01 +0.56 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.38 +0.50 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.82 +0.58 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.20 +0.40 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.76 +0.36 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.37 +0.34 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.01 +0.28 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.71 +0.25 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.16 +0.18 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 +0.13 21 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 +0.08 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.04 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.15 +0.94 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.16 +0.95 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.16 +0.94 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.17 +0.94 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.17 +0.92 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.18 +0.88 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.18 +0.79 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.24 +0.71 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.42 +0.69 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.64 +0.67 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.90 +0.62 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.22 +0.59 21 0 16 0
30MAR27 43.00 C 5.26 5.26 5.26 5.58 +0.56 21 10 38 +10
30MAR27 44.00 C 0.00 0.00 0.00 4.98 +0.63 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.44 +0.60 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.82 +0.42 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.37 +0.39 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.96 +0.35 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.60 +0.33 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.27 +0.29 20 0 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.67 +0.23 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.15 +0.17 21 0 20 0
30MAR27 57.50 C 0.79 0.79 0.79 0.77 +0.12 21 1 64 -1
30MAR27 60.00 C 0.00 0.00 0.00 0.51 +0.10 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 +0.07 21 0 0 0
TOTAL CALL 1,464 15,912 +640
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 746 0
28MAY26 43.00 P 0.03 0.03 0.03 0.01 0.00 26 20 1,119 -20
28MAY26 44.00 P 0.01 0.04 0.01 0.01 -0.05 20 63 1,658 +57
28MAY26 45.00 P 0.20 0.20 0.20 0.06 -0.14 20 16 919 0
28MAY26 46.00 P 0.32 0.32 0.24 0.22 -0.34 20 84 374 +5
28MAY26 47.00 P 0.92 0.92 0.52 0.60 -0.55 20 396 304 +204
28MAY26 48.00 P 1.15 1.31 1.13 1.27 -0.72 21 80 58 +41
28MAY26 49.00 P 1.96 1.96 1.96 2.08 -0.81 19 15 15 +15
28MAY26 50.00 P 0.00 0.00 0.00 3.04 -0.84 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.54 -0.84 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.04 -0.84 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.56 -0.82 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.05 -0.83 69 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.66 -0.72 104 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 414 0
29JUN26 38.00 P 0.03 0.03 0.03 0.01 0.00 23 2 617 -2
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,316 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 1,368 0
29JUN26 41.00 P 0.10 0.10 0.09 0.07 -0.05 20 8 689 -6
29JUN26 42.00 P 0.21 0.21 0.17 0.15 -0.10 20 90 622 +28
29JUN26 43.00 P 0.29 0.30 0.29 0.30 -0.16 20 4 744 +4
29JUN26 44.00 P 0.47 0.52 0.47 0.52 -0.28 20 7 462 +7
29JUN26 45.00 P 0.81 0.88 0.81 0.88 -0.37 20 15 630 +4
29JUN26 46.00 P 1.66 1.66 1.27 1.35 -0.50 20 55 323 +34
29JUN26 47.00 P 2.28 2.29 2.11 1.97 -0.56 21 45 214 -15
29JUN26 48.00 P 3.05 3.05 2.58 2.72 -0.61 22 86 236 +56
29JUN26 49.00 P 3.37 3.47 3.37 3.44 -0.71 20 82 82 +82
29JUN26 50.00 P 0.00 0.00 0.00 4.32 -0.75 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 6.67 -0.82 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.06 -0.91 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.53 -0.93 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.01 -0.95 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.50 -0.95 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30JUL26 37.00 P 0.04 0.04 0.04 0.01 -0.01 20 10 1 -10
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.12 -0.08 20 0 82 0
30JUL26 41.00 P 0.20 0.20 0.20 0.21 -0.11 20 35 137 +35
30JUL26 42.00 P 0.00 0.00 0.00 0.36 -0.16 20 0 239 0
30JUL26 43.00 P 0.64 0.64 0.64 0.57 -0.22 20 10 961 0
30JUL26 44.00 P 0.81 0.81 0.81 0.85 -0.31 20 2 430 +2
30JUL26 45.00 P 1.26 1.26 1.26 1.26 -0.39 20 1 287 0
30JUL26 46.00 P 1.75 1.75 1.75 1.75 -0.47 20 1 186 0
30JUL26 47.00 P 2.67 2.67 2.48 2.35 -0.52 21 30 135 -15
30JUL26 48.00 P 0.00 0.00 0.00 3.07 -0.56 22 0 60 0
30JUL26 49.00 P 3.68 3.70 3.68 3.82 -0.57 22 17 17 +17
30JUL26 50.00 P 0.00 0.00 0.00 4.54 -0.71 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.77 -0.79 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.12 -0.87 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.55 -0.92 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.02 -0.94 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.51 -0.94 0 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 -0.04 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.14 -0.07 21 0 47 0
28AUG26 40.00 P 0.00 0.00 0.00 0.23 -0.10 21 0 50 0
28AUG26 41.00 P 0.00 0.00 0.00 0.39 -0.12 21 0 189 0
28AUG26 42.00 P 0.00 0.00 0.00 0.56 -0.18 21 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.81 -0.24 20 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.13 -0.30 20 0 58 0
28AUG26 45.00 P 1.78 1.78 1.54 1.54 -0.36 20 16 422 0
28AUG26 46.00 P 2.27 2.27 2.03 2.03 -0.45 21 5 91 +3
28AUG26 47.00 P 2.90 2.90 2.57 2.63 -0.50 21 57 117 +57
28AUG26 48.00 P 3.61 3.61 3.19 3.34 -0.52 22 45 30 +30
28AUG26 49.00 P 3.89 3.95 3.89 3.96 -0.63 21 60 60 +60
28AUG26 50.00 P 0.00 0.00 0.00 4.73 -0.68 21 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.87 -0.76 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.18 -0.84 19 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.58 -0.89 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.03 -0.93 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.66 -0.79 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.08 21 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 -0.12 21 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.16 21 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 -0.20 21 0 37 0
29SEP26 42.00 P 0.75 0.75 0.75 0.79 -0.26 21 2 5 +2
29SEP26 43.00 P 1.17 1.17 1.02 1.10 -0.28 21 140 155 +140
29SEP26 44.00 P 0.00 0.00 0.00 1.48 -0.34 22 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.93 -0.40 22 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.45 -0.45 22 200 200 +185
29SEP26 47.00 P 0.00 0.00 0.00 3.02 -0.52 22 200 200 +200
29SEP26 48.00 P 0.00 0.00 0.00 3.55 -0.60 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.24 -0.63 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.98 -0.67 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.02 -0.76 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.38 -0.71 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.69 -0.81 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.07 -0.90 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.66 -0.79 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 -0.07 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 -0.08 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.11 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.55 -0.13 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.73 -0.19 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.97 -0.24 21 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 1.29 -0.27 21 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.65 -0.31 21 0 222 0
30DEC26 44.00 P 0.00 0.00 0.00 2.06 -0.36 22 0 135 0
30DEC26 45.00 P 0.00 0.00 0.00 2.52 -0.39 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.02 -0.45 22 0 40 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 -0.50 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 4.20 -0.39 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.72 -0.57 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.42 -0.60 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.33 -0.69 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.71 -0.51 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.94 -0.63 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.24 -0.75 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.66 -0.80 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.34 -0.09 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.46 -0.11 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.64 -0.09 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.78 -0.17 20 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.01 -0.19 20 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.29 -0.23 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.62 -0.25 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.98 -0.30 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.39 -0.36 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.87 -0.40 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.40 -0.44 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.97 -0.46 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.57 -0.51 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.06 -0.53 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.73 -0.57 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.58 -0.64 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.91 -0.45 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.08 -0.56 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.34 -0.68 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.67 -0.80 22 0 0 0
TOTAL PUT 1,899 28,434 +1,200
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$ 174.80
28MAY26 140.00 C 0.00 0.00 0.00 34.89 -0.22 38 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 32.39 -0.32 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 29.90 -0.33 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 27.41 -0.33 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.93 -0.34 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.46 -0.37 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 20.02 -0.41 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.63 -0.46 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 15.31 -0.51 40 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 13.09 -0.57 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 10.99 -0.63 40 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 9.05 -0.68 40 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 7.31 -0.71 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 5.86 -0.66 41 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 4.52 -0.53 41 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 3.39 -0.52 41 0 32 0
28MAY26 180.00 C 2.72 2.72 2.72 2.49 -0.51 41 7 95 -3
28MAY26 182.50 C 3.77 4.00 2.13 1.79 -0.46 41 18 74 +3
28MAY26 185.00 C 3.10 3.10 1.05 1.26 -0.40 41 70 141 -10
28MAY26 187.50 C 2.34 2.34 2.34 0.86 -0.34 41 1 141 -1
28MAY26 190.00 C 1.59 1.59 1.59 0.57 -0.29 41 18 85 -18
28MAY26 192.50 C 1.20 1.20 0.65 0.37 -0.25 41 57 303 +18
28MAY26 195.00 C 0.70 0.70 0.70 0.22 -0.21 40 2 230 -2
28MAY26 197.50 C 0.00 0.00 0.00 0.14 -0.14 41 0 106 0
28MAY26 200.00 C 0.00 0.00 0.00 0.09 -0.09 41 0 220 0
28MAY26 205.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 96 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 127 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 35.23 -0.75 26 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 33.85 +0.16 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.50 +0.06 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 28.77 -0.47 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.59 -0.50 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 24.48 -0.53 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.45 -0.54 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 20.50 -0.57 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 18.63 -0.59 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 16.87 -0.60 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 15.20 -0.62 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 13.64 -0.63 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 12.18 -0.63 40 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 11.03 -0.61 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 9.76 -0.37 41 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 8.62 -0.46 41 0 61 0
29JUN26 180.00 C 7.38 7.38 7.38 7.63 -0.42 41 15 32 +15
29JUN26 182.50 C 6.47 6.47 6.47 6.47 -0.60 40 15 56 +9
29JUN26 185.00 C 8.23 8.23 5.66 5.68 -0.31 40 16 2,213 +15
29JUN26 187.50 C 0.00 0.00 0.00 4.94 -0.29 40 0 82 0
29JUN26 190.00 C 0.00 0.00 0.00 4.30 -0.53 40 0 93 0
29JUN26 192.50 C 5.69 5.69 5.69 3.70 -0.49 40 1 91 -1
29JUN26 195.00 C 0.00 0.00 0.00 3.17 -0.43 40 0 46 0
29JUN26 197.50 C 0.00 0.00 0.00 2.69 -0.42 40 0 72 0
29JUN26 200.00 C 0.00 0.00 0.00 2.28 -0.39 40 0 425 0
29JUN26 205.00 C 0.00 0.00 0.00 1.57 -0.37 40 0 798 0
29JUN26 210.00 C 0.00 0.00 0.00 1.10 -0.25 40 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 0.76 -0.19 40 0 21 0
29JUN26 220.00 C 0.00 0.00 0.00 0.51 -0.16 40 0 25 0
29JUN26 225.00 C 0.00 0.00 0.00 0.34 -0.12 40 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 31.66 +0.03 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.63 -0.02 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 26.87 -0.58 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.57 -0.06 43 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 23.74 -0.15 43 0 0 0
30JUL26 160.00 C 23.00 23.00 23.00 21.59 -0.63 41 4 0 -4
30JUL26 162.50 C 0.00 0.00 0.00 19.99 -0.63 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 18.46 -0.64 41 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 17.01 -0.65 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 15.80 -0.42 41 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 14.57 -0.47 42 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 13.25 -0.55 41 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 12.13 -0.54 41 0 24 0
30JUL26 180.00 C 0.00 0.00 0.00 11.09 -0.54 41 0 15 0
30JUL26 182.50 C 12.47 12.47 12.47 10.13 -0.53 41 2 50 0
30JUL26 185.00 C 0.00 0.00 0.00 9.24 -0.51 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 8.42 -0.50 42 0 45 0
30JUL26 190.00 C 9.57 9.57 8.47 7.62 -0.52 42 20 21 0
30JUL26 192.50 C 0.00 0.00 0.00 6.88 -0.57 42 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.17 -0.58 41 0 64 0
30JUL26 197.50 C 0.00 0.00 0.00 5.41 -0.51 41 0 31 0
30JUL26 200.00 C 6.72 6.72 6.72 4.86 -0.48 41 1 19 +1
30JUL26 205.00 C 0.00 0.00 0.00 3.89 -0.44 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 3.10 -0.39 41 0 38 0
30JUL26 215.00 C 0.00 0.00 0.00 2.45 -0.34 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 1.92 -0.31 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 1.50 -0.26 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.17 -0.22 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.90 -0.19 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.69 -0.16 41 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 31.56 -0.20 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 30.10 +0.07 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 28.34 -0.08 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 25.87 -0.57 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 24.30 -0.57 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 22.79 -0.58 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 21.34 -0.59 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 19.96 -0.59 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 18.75 -0.56 43 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 17.47 -0.60 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 16.30 -0.60 43 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 15.19 -0.60 43 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 14.23 -0.52 43 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 13.25 -0.52 43 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 12.34 -0.49 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 11.48 -0.50 43 0 59 0
28AUG26 190.00 C 0.00 0.00 0.00 10.65 -0.51 43 0 17 0
28AUG26 192.50 C 10.80 10.80 10.80 9.85 -0.53 43 15 14 -15
28AUG26 195.00 C 0.00 0.00 0.00 9.01 -0.60 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 8.14 -0.49 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 7.50 -0.48 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 6.34 -0.45 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 5.35 -0.41 42 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 4.49 -0.38 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 3.88 -0.23 43 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 3.23 -0.23 43 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 40.23 -0.49 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 38.31 -0.51 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 36.44 -0.78 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 34.63 -0.79 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.32 -0.44 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.21 +0.15 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.31 -0.15 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.33 -0.52 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.10 -0.22 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.35 -0.38 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 23.89 -0.45 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 22.39 -0.61 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 20.67 -1.05 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.00 -0.65 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 18.83 -0.66 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.71 -0.67 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 16.66 -0.66 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 15.68 -0.64 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 14.91 -0.48 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 13.79 -0.68 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.96 -0.66 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 12.17 -0.65 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 11.43 -0.63 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 10.48 -0.54 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 9.79 -0.52 43 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 8.52 -0.51 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 7.41 -0.47 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 6.42 -0.45 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.55 -0.42 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.79 -0.39 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.13 -0.36 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 3.55 -0.33 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 3.05 -0.30 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.61 -0.28 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.31 -0.26 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 1.91 -0.23 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.63 -0.21 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.39 -0.24 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 44.19 -0.81 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 42.47 -0.83 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 40.79 -0.86 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 39.16 -0.88 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.57 -0.91 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 36.04 -0.92 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.57 -0.92 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 33.74 -0.32 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.72 -1.12 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.38 -1.23 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.48 -0.75 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.19 -0.67 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.48 -0.22 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 25.57 -0.96 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.83 -0.76 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 23.76 -0.75 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.78 -0.69 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 21.81 -0.67 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.87 -0.66 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 19.95 -0.66 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 19.08 -0.65 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 18.25 -0.64 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 17.39 -0.70 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.63 -0.69 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 15.51 -0.55 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.51 -0.11 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.17 -0.13 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 11.59 -0.50 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.82 -0.16 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.51 -0.46 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.60 -0.44 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.77 -0.43 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.02 -0.41 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.34 -0.38 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.72 -0.37 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.16 -0.35 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.66 -0.32 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.20 -0.30 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 47.98 -0.53 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 46.81 -0.11 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 45.22 -0.15 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 43.69 -0.18 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.34 -0.06 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.73 -0.24 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.32 -0.25 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.96 -0.26 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.62 -0.28 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.33 -0.30 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.21 -0.18 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.88 -0.30 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.82 -0.19 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 30.57 -0.31 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.16 -1.18 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 28.60 -0.60 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.61 -0.56 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.62 -0.56 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.66 -0.77 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.74 -0.76 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.86 -0.62 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.01 -0.69 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.26 -0.50 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 21.39 -0.58 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 19.75 -1.42 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.13 -0.64 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.09 -0.39 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 15.90 -0.40 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 14.72 -0.50 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 13.72 -0.31 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.76 -0.22 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.91 -0.10 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.00 -0.45 43 0 0 0
TOTAL CALL 262 9,601 +7
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.07 -0.05 41 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.13 -0.09 41 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.24 -0.15 41 0 278 0
28MAY26 160.00 P 0.00 0.00 0.00 0.42 -0.20 41 0 317 0
28MAY26 162.50 P 0.00 0.00 0.00 0.71 -0.26 41 0 167 0
28MAY26 165.00 P 0.00 0.00 0.00 1.12 -0.32 41 0 163 0
28MAY26 167.50 P 0.00 0.00 0.00 1.70 -0.37 41 0 153 0
28MAY26 170.00 P 1.80 2.34 1.80 2.43 -0.45 41 33 59 +25
28MAY26 172.50 P 2.93 3.03 2.93 3.32 -0.56 40 27 48 +15
28MAY26 175.00 P 3.37 3.37 3.37 4.46 -0.60 40 16 75 -14
28MAY26 177.50 P 4.55 4.55 4.55 5.84 -0.49 40 18 104 0
28MAY26 180.00 P 0.00 0.00 0.00 7.56 -0.31 41 0 166 0
28MAY26 182.50 P 0.00 0.00 0.00 9.36 -0.25 40 0 83 0
28MAY26 185.00 P 0.00 0.00 0.00 11.33 -0.17 40 0 100 0
28MAY26 187.50 P 0.00 0.00 0.00 13.44 -0.09 40 0 114 0
28MAY26 190.00 P 0.00 0.00 0.00 15.67 0.00 41 0 136 0
28MAY26 192.50 P 0.00 0.00 0.00 17.98 +0.07 41 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 20.35 +0.13 40 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 22.77 +0.18 40 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 25.23 +0.23 41 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 30.20 +0.28 0 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 35.56 +0.66 70 0 15 -51
28MAY26 215.00 P 0.00 0.00 0.00 40.58 +0.68 78 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.58 +0.52 85 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.48 +0.30 88 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.48 +0.58 94 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.57 +0.51 104 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.20 +0.15 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.20 +0.30 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.20 +0.15 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.20 +0.15 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.20 +0.15 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.57 +0.52 136 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.42 -0.10 40 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.59 -0.11 40 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.78 -0.15 40 0 15 0
29JUN26 147.50 P 1.19 1.19 1.19 1.04 -0.15 40 1 1 +1
29JUN26 150.00 P 0.00 0.00 0.00 1.36 -0.19 40 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.73 -0.22 40 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.28 -0.24 40 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.83 -0.27 40 0 33 0
29JUN26 160.00 P 3.03 3.50 3.03 3.49 -0.28 41 20 107 0
29JUN26 162.50 P 0.00 0.00 0.00 4.24 -0.31 41 0 77 0
29JUN26 165.00 P 0.00 0.00 0.00 5.08 -0.31 41 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 5.91 -0.48 40 0 124 0
29JUN26 170.00 P 6.80 7.15 6.80 7.10 -0.21 41 10 199 +5
29JUN26 172.50 P 0.00 0.00 0.00 8.05 -0.60 40 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 9.12 -0.56 39 0 2,155 0
29JUN26 177.50 P 10.48 10.48 10.43 10.91 -0.20 41 41 113 +26
29JUN26 180.00 P 0.00 0.00 0.00 12.05 -0.46 40 0 101 0
29JUN26 182.50 P 0.00 0.00 0.00 13.65 -0.40 40 0 98 0
29JUN26 185.00 P 0.00 0.00 0.00 15.34 -0.23 40 0 93 0
29JUN26 187.50 P 0.00 0.00 0.00 17.11 -0.22 40 0 95 0
29JUN26 190.00 P 0.00 0.00 0.00 18.91 -0.19 40 0 151 0
29JUN26 192.50 P 0.00 0.00 0.00 20.85 -0.15 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 22.80 -0.14 40 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 24.88 -0.08 40 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 26.96 -0.08 40 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 31.35 -0.46 40 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 36.18 -0.17 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 40.67 -0.26 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 46.11 +0.54 50 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 50.97 +0.61 51 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 55.94 +0.60 54 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 60.94 +0.81 58 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 65.94 +0.89 61 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.94 +0.78 64 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.94 +0.78 67 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.94 +0.89 70 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.94 +0.89 73 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.94 +0.89 75 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.71 -0.23 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.21 -0.24 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.82 -0.27 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.60 -0.15 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.27 -0.35 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.02 -0.38 41 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 6.86 -0.41 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.80 -0.37 41 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.79 -0.42 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.91 -0.39 41 0 19 0
30JUL26 172.50 P 0.00 0.00 0.00 11.09 -0.42 40 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 12.38 -0.41 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 13.75 -0.36 40 0 107 0
30JUL26 180.00 P 0.00 0.00 0.00 15.20 -0.35 41 0 42 0
30JUL26 182.50 P 0.00 0.00 0.00 16.85 -0.21 41 0 74 0
30JUL26 185.00 P 0.00 0.00 0.00 18.47 -0.20 41 0 81 0
30JUL26 187.50 P 17.92 17.92 17.92 20.03 -0.30 41 15 68 0
30JUL26 190.00 P 0.00 0.00 0.00 21.98 -0.04 42 0 8 0
30JUL26 192.50 P 0.00 0.00 0.00 23.59 -0.21 41 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 25.36 -0.26 41 0 10 0
30JUL26 197.50 P 0.00 0.00 0.00 26.89 -0.64 39 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 28.82 -0.60 39 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 33.71 +0.12 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 38.36 +0.84 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 42.74 +0.66 46 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 46.63 +0.08 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 51.85 +1.07 47 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.94 +0.18 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 61.29 +0.38 48 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 66.14 +0.89 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 5.16 -0.23 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 5.83 -0.24 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 6.66 -0.26 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 7.52 -0.22 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 8.37 -0.40 42 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 9.32 -0.28 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 10.33 -0.38 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 11.39 -0.42 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 12.55 -0.43 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 13.84 -0.36 42 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 15.13 -0.39 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 16.51 -0.27 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.01 -0.21 42 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 19.53 -0.25 43 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 21.11 -0.18 42 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 22.55 -0.43 42 0 2 0
28AUG26 190.00 P 22.24 22.24 22.24 24.10 -0.38 42 7 7 +7
28AUG26 192.50 P 0.00 0.00 0.00 26.60 +0.40 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 27.43 -0.56 41 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 30.29 +0.47 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 32.19 +0.37 45 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 36.11 +0.43 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 40.18 +0.50 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 44.06 +0.24 44 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 48.39 +0.26 45 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 52.78 +0.26 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.14 -0.20 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.69 -0.24 43 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 5.37 -0.24 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.05 -0.24 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.76 -0.27 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.61 -0.27 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.46 -0.28 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.32 -0.38 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.26 -0.39 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 11.27 -0.28 42 0 2,852 0
29SEP26 165.00 P 0.00 0.00 0.00 12.34 -0.32 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.54 -0.28 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 14.89 -0.14 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 16.00 -0.30 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 17.33 -0.26 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.71 -0.21 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 20.09 -0.28 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 21.59 -0.27 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 23.16 -0.25 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 24.86 -0.38 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 26.45 -0.09 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 27.81 -0.56 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 29.49 -0.61 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 31.53 -0.35 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.16 -0.23 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 37.23 -0.26 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 41.63 +0.25 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 45.73 +0.33 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.95 +0.42 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 54.07 +0.12 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.43 +0.10 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.87 +0.08 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 67.38 +0.12 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.02 +0.05 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 76.67 +0.39 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.25 +0.36 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 86.03 +0.52 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 90.94 +0.63 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.52 -0.22 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.22 -0.25 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.09 -0.25 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.97 -0.08 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.85 -0.25 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.73 -0.15 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.48 -0.39 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.78 -0.08 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.69 -0.13 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 15.68 -0.32 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.84 -0.37 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 18.11 -0.27 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 19.37 -0.27 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 20.63 -0.32 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.04 -0.24 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.45 -0.26 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.91 -0.22 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 26.34 -0.28 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 27.88 -0.28 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 29.46 -0.28 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.65 +0.20 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 33.25 +0.14 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.97 +0.17 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.19 -0.35 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.96 -0.31 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.58 -0.40 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.92 +0.24 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.80 +0.27 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.77 +0.26 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 57.82 +0.65 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 61.97 +0.78 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.18 +0.77 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.47 +0.80 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 74.83 +0.87 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.84 +0.48 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.72 +0.87 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.95 +0.60 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.82 +0.93 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.97 -0.47 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.77 -0.56 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.99 -0.24 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.50 -0.63 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.45 -0.66 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 14.50 -0.70 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.55 -0.73 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.96 -0.04 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.97 -0.17 42 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 19.01 -0.33 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 20.35 -0.21 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 21.44 -0.36 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.90 -0.22 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 24.25 -0.22 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.43 -0.34 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 26.84 -0.34 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.31 -0.32 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.80 -0.28 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 31.32 -0.32 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 32.88 -0.32 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.96 -0.80 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.34 -0.14 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.81 -0.57 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.93 +0.07 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.33 -0.21 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 44.88 -0.24 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.65 -0.11 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.40 -0.07 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.12 -0.07 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.90 -0.14 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.17 +0.12 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.10 +0.03 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.39 +0.27 43 0 0 0
TOTAL PUT 188 14,279 +14
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$ 7.52
28MAY26 4.90 C 0.00 0.00 0.00 2.64 -0.06 280 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.54 -0.06 270 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.29 -0.06 245 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.04 -0.06 220 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.79 -0.06 197 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.54 -0.06 175 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.29 -0.06 152 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 -0.07 0 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.27 -0.07 0 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.07 19 0 2 -90
28MAY26 7.75 C 0.02 0.02 0.02 0.01 0.00 35 3 705 -3
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 573 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.04 158 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 -0.04 152 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.04 139 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.04 126 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 -0.04 113 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.04 101 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 -0.04 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 -0.07 0 0 280 -220
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.07 0 0 2 -60
29JUN26 7.50 C 0.10 0.10 0.09 0.09 -0.03 23 70 92 +42
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 31 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,026 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.56 -0.04 114 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 -0.04 104 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 -0.04 95 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 -0.04 85 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.56 -0.04 75 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 -0.04 67 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 178 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
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.31 - 89 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.06 -0.04 81 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 -0.04 73 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 -0.04 65 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.31 -0.04 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 0.00 26 0 21 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 0.00 26 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 0.00 26 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 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
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.04 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.04 85 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.04 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.04 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.04 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.04 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.04 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.07 0 0 0 -400
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.06 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.05 24 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.04 24 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 24 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 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 2.66 -0.04 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 -0.04 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 -0.04 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.04 52 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 -0.04 47 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.04 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.04 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.06 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.03 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.04 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.04 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.04 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.02 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 -0.04 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 -0.04 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 -0.04 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 -0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 -0.04 38 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.04 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 -0.04 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 -0.05 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.05 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 -0.05 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.02 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.02 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 73 8,478 -731
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 99 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 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 35 0 317 0
28MAY26 6.75 P 0.02 0.02 0.02 0.02 0.00 27 7 827 -7
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 854 0
28MAY26 7.25 P 0.17 0.17 0.15 0.21 +0.03 23 210 757 +114
28MAY26 7.50 P 0.38 0.38 0.38 0.43 +0.05 27 2 429 -2
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.06 38 0 275 0
28MAY26 8.00 P 0.00 0.00 0.00 0.92 +0.07 34 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.17 +0.07 42 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.91 +0.06 0 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 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 24 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 405 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.02 22 0 309 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.02 21 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.05 24 0 282 0
29JUN26 8.00 P 0.87 0.87 0.87 0.92 +0.07 20 5 583 -5
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.07 24 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.05 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 +0.05 0 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.88 +0.02 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
30JUL26 6.50 P 0.08 0.08 0.08 0.09 +0.01 25 30 114 +30
30JUL26 6.75 P 0.14 0.14 0.14 0.16 +0.02 25 30 472 +30
30JUL26 7.00 P 0.24 0.24 0.24 0.26 +0.03 25 60 372 +60
30JUL26 7.25 P 0.00 0.00 0.00 0.39 +0.03 24 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 +0.05 25 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.75 +0.06 25 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 +0.05 25 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 +0.06 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 - 30 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 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 +0.03 25 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.44 +0.04 24 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.61 +0.06 25 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.99 +0.05 25 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.20 +0.06 24 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.91 +0.05 0 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 0.02 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 24 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 24 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 0.00 24 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.02 23 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.02 22 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.02 23 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.03 23 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.03 22 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 +0.03 0 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 0.03 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 0.00 24 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.02 24 0 7 0
30DEC26 7.50 P 0.72 0.72 0.72 0.72 +0.03 23 2 40 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.02 23 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.04 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 +0.02 22 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.02 21 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.03 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.01 24 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 0.00 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.03 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.04 24 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.03 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.01 23 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.02 23 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.02 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 +0.02 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.04 0 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
TOTAL PUT 346 14,475 +222
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$ 93.90
29JUN26 99.99 C 2.13 2.57 2.13 2.50 -0.02 38 129 63 -19
29JUN26 103.32 C 1.47 1.50 1.47 1.72 -0.06 39 14 54 0
29JUN26 106.66 C 1.10 1.10 1.10 1.17 +0.01 39 4 91 +2
29JUN26 109.99 C 0.00 0.00 0.00 0.75 0.00 39 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.47 0.00 39 0 96 0
29JUN26 116.66 C 0.45 0.45 0.45 0.29 0.00 39 30 94 +30
29JUN26 119.99 C 0.34 0.34 0.34 0.17 0.00 39 10 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.10 0.00 39 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.06 0.00 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.04 0.00 40 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
TOTAL CALL 187 1,283 +13
29JUN26 99.99 P 0.00 0.00 0.00 8.55 -0.39 37 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 11.46 -0.10 40 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 13.71 -0.68 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.92 -0.40 38 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 20.02 -0.25 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.20 -0.11 38 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 26.40 -0.23 37 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 29.65 -0.16 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.89 -0.26 0 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.20 -0.14 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 39.50 -0.15 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 42.77 -0.27 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.09 -0.18 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.59 +0.02 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.92 -0.07 45 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.25 +0.06 38 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 59.43 -0.25 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.90 +0.04 46 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 66.22 +0.03 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.56 +0.03 52 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.88 -0.09 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$ 93.90
22MAY26 72.50 C 0.00 0.00 0.00 21.51 - 143 0 0 -
22MAY26 75.00 C 0.00 0.00 0.00 19.01 -0.38 127 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 16.51 +0.19 111 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 14.02 +0.20 97 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 11.52 +0.19 81 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 9.19 +0.34 81 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 6.63 +0.19 59 0 0 0
22MAY26 90.00 C 3.52 4.41 3.52 4.30 +0.14 49 48 107 +13
22MAY26 92.50 C 2.32 2.40 1.54 2.31 -0.06 44 444 177 -46
22MAY26 95.00 C 0.95 1.22 0.66 1.01 -0.19 43 224 323 -123
22MAY26 97.50 C 0.34 0.48 0.23 0.35 -0.16 43 106 558 +88
22MAY26 100.00 C 0.14 0.17 0.11 0.09 -0.08 43 96 300 -37
22MAY26 102.50 C 0.07 0.07 0.07 0.02 -0.03 44 85 315 +71
22MAY26 105.00 C 0.06 0.06 0.06 0.01 -0.01 49 4 194 -4
22MAY26 107.50 C 0.04 0.04 0.04 0.01 0.00 59 22 236 -4
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 44.03 +0.22 183 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 41.53 +0.22 170 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 39.03 +0.19 157 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 36.57 +0.23 153 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 34.04 +0.20 135 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 31.54 +0.21 124 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 29.04 +0.21 113 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 26.60 +0.26 111 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.06 +0.21 95 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.56 +0.21 85 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.07 -0.32 76 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 16.51 +0.15 59 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 14.02 +0.15 52 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 11.52 +0.12 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.19 -0.08 45 0 716 0
28MAY26 87.50 C 5.80 5.80 5.80 6.69 -0.25 35 1 62 +1
28MAY26 90.00 C 4.67 4.67 3.75 4.73 +0.02 38 322 2,850 -49
28MAY26 92.50 C 2.83 3.32 2.27 2.95 -0.05 36 1,328 1,717 +448
28MAY26 95.00 C 1.54 1.95 1.26 1.65 -0.21 36 1,354 1,244 +359
28MAY26 97.50 C 0.90 1.07 0.63 0.82 -0.22 35 989 1,520 +52
28MAY26 100.00 C 0.52 0.56 0.37 0.36 -0.16 35 235 3,619 -62
28MAY26 102.50 C 0.25 0.30 0.25 0.14 -0.10 35 50 3,594 0
28MAY26 105.00 C 0.19 0.21 0.13 0.05 -0.05 35 1,962 6,308 -78
28MAY26 107.50 C 0.08 0.14 0.08 0.02 -0.02 36 88 2,577 -6
28MAY26 110.00 C 0.10 0.10 0.08 0.01 -0.01 39 18 3,788 -6
28MAY26 112.50 C 0.08 0.08 0.08 0.01 0.00 43 12 952 0
28MAY26 115.00 C 0.05 0.05 0.05 0.01 0.00 48 26 1,407 -4
28MAY26 117.50 C 0.04 0.04 0.04 0.01 0.00 53 3 1,014 0
28MAY26 120.00 C 0.04 0.04 0.04 0.01 0.00 57 6 1,884 -6
28MAY26 122.50 C 0.04 0.04 0.03 0.01 0.00 61 17 792 -17
28MAY26 125.00 C 0.03 0.03 0.03 0.01 0.00 66 19 716 -19
28MAY26 127.50 C 0.02 0.04 0.02 0.01 0.00 70 8 288 -7
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 945 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 329 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29MAY26 72.50 C 0.00 0.00 0.00 21.60 - 85 0 0 -
29MAY26 75.00 C 0.00 0.00 0.00 19.10 -0.29 75 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 16.51 +0.15 56 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 14.02 +0.14 49 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 11.52 +0.09 40 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 9.19 -0.08 43 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 6.77 -0.17 36 0 0 0
29MAY26 90.00 C 3.86 5.01 3.86 4.73 -0.03 36 119 161 +89
29MAY26 92.50 C 0.00 0.00 0.00 3.09 -0.05 37 0 0 0
29MAY26 95.00 C 1.48 1.55 1.48 1.82 -0.12 36 83 55 +52
29MAY26 97.50 C 0.84 1.20 0.81 0.96 -0.21 36 46 60 +32
29MAY26 100.00 C 0.48 0.71 0.48 0.46 -0.16 36 63 53 +38
29MAY26 102.50 C 0.38 0.40 0.38 0.19 -0.11 36 70 89 +70
29MAY26 105.00 C 0.22 0.22 0.22 0.08 -0.06 36 6 7 +6
29MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 3 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.06 +0.24 90 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.57 +0.13 84 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.11 +0.16 82 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 36.59 +0.06 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.14 +0.24 71 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 31.61 +0.06 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.12 +0.13 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.63 +0.06 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.14 0.00 49 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 21.78 +0.13 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.59 +0.20 52 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 17.20 +0.53 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.37 -0.01 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 12.17 -0.18 36 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 10.16 -0.03 36 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 8.41 +0.08 37 0 33 0
29JUN26 90.00 C 6.18 6.90 6.10 6.77 +0.16 37 326 357 +217
29JUN26 92.50 C 5.28 5.35 4.88 5.34 +0.06 37 40 380 0
29JUN26 95.00 C 4.08 4.33 3.55 4.12 -0.11 37 101 1,496 +17
29JUN26 97.50 C 3.00 3.17 2.69 3.11 -0.13 37 276 2,206 +136
29JUN26 100.00 C 2.42 2.61 2.11 2.30 -0.22 36 203 7,120 -16
29JUN26 102.50 C 1.81 2.05 1.59 1.67 -0.20 36 287 1,142 +188
29JUN26 105.00 C 1.44 1.55 1.41 1.18 -0.18 36 242 4,948 +15
29JUN26 107.50 C 1.12 1.16 1.01 0.83 -0.15 36 196 1,707 -106
29JUN26 110.00 C 0.82 0.89 0.79 0.57 -0.12 36 143 3,734 +11
29JUN26 112.50 C 0.68 0.73 0.61 0.38 -0.10 36 83 1,254 -39
29JUN26 115.00 C 0.51 0.51 0.51 0.25 -0.07 36 5 2,770 0
29JUN26 117.50 C 0.44 0.45 0.44 0.16 -0.06 36 61 2,182 +31
29JUN26 120.00 C 0.33 0.33 0.33 0.11 -0.04 36 8 3,202 0
29JUN26 122.50 C 0.30 0.30 0.30 0.07 -0.03 36 25 983 0
29JUN26 125.00 C 0.25 0.25 0.25 0.04 -0.03 36 16 1,320 -16
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 613 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2,102 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 358 0
29JUN26 140.00 C 0.13 0.13 0.13 0.01 0.00 42 2 2,113 +2
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
29JUN26 150.00 C 0.08 0.08 0.08 0.01 0.00 48 2 615 0
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 51 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 54 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 57 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 185.00 C 0.01 0.01 0.01 0.01 0.00 67 150 205 +142
30JUL26 50.00 C 0.00 0.00 0.00 44.14 +0.20 76 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 41.64 +0.19 70 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 39.15 +0.19 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 36.66 +0.13 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.18 +0.16 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 31.75 +0.14 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.33 +0.13 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.91 +0.26 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.48 +0.06 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.17 +0.08 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.97 +0.11 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.74 +0.12 43 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.12 -0.03 36 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 13.15 -0.05 36 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 11.33 -0.07 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 9.94 +0.20 38 0 60 0
30JUL26 90.00 C 8.53 8.54 8.53 8.28 0.00 37 89 92 +45
30JUL26 92.50 C 6.72 7.15 6.72 6.95 +0.03 37 90 114 +30
30JUL26 95.00 C 5.64 6.10 5.53 5.78 -0.04 37 232 515 +119
30JUL26 97.50 C 4.32 4.95 4.32 4.77 -0.13 37 106 1,610 +25
30JUL26 100.00 C 3.66 3.96 3.66 3.85 -0.13 37 93 797 -1
30JUL26 102.50 C 3.37 3.37 3.37 3.10 -0.14 37 29 534 0
30JUL26 105.00 C 2.50 2.58 2.50 2.48 -0.13 37 34 574 -3
30JUL26 107.50 C 2.21 2.21 2.21 1.95 -0.11 37 4 702 0
30JUL26 110.00 C 0.00 0.00 0.00 1.52 -0.11 37 0 354 0
30JUL26 112.50 C 0.00 0.00 0.00 1.19 -0.09 37 0 40 0
30JUL26 115.00 C 0.00 0.00 0.00 0.91 -0.08 37 0 132 0
30JUL26 117.50 C 0.00 0.00 0.00 0.69 -0.08 37 0 510 0
30JUL26 120.00 C 0.89 0.89 0.89 0.53 -0.06 37 1 195 0
30JUL26 122.50 C 0.00 0.00 0.00 0.40 -0.04 37 0 59 0
30JUL26 125.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 345 0
30JUL26 127.50 C 0.00 0.00 0.00 0.22 -0.04 37 0 215 0
30JUL26 130.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 845 0
30JUL26 132.50 C 0.48 0.48 0.48 0.12 -0.02 37 9 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 105 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 44.23 +0.24 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.78 +0.23 64 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 39.35 +0.17 61 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 37.39 +0.68 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.50 +0.20 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.42 +0.37 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.02 +0.44 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.37 +0.12 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.06 +0.12 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.71 -0.05 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.56 -0.02 42 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.51 +0.01 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.02 -0.50 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 14.19 -0.08 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 12.49 -0.12 37 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 10.92 -0.11 37 0 0 0
28AUG26 90.00 C 8.96 9.42 8.96 9.62 +0.02 38 90 92 +90
28AUG26 92.50 C 8.07 8.39 8.00 8.29 -0.03 38 441 368 +307
28AUG26 95.00 C 7.27 7.48 6.80 7.18 -0.09 38 321 605 +180
28AUG26 97.50 C 5.96 6.13 5.96 6.13 -0.17 38 61 774 +29
28AUG26 100.00 C 5.08 5.41 5.08 5.22 -0.19 38 94 969 +62
28AUG26 102.50 C 4.36 4.65 4.32 4.40 -0.18 38 150 1,988 +1
28AUG26 105.00 C 4.02 4.02 3.72 3.66 -0.19 38 161 334 +60
28AUG26 107.50 C 0.00 0.00 0.00 3.07 -0.18 38 0 146 0
28AUG26 110.00 C 2.99 2.99 2.99 2.53 -0.15 38 30 83 +30
28AUG26 112.50 C 2.32 2.32 2.32 2.10 -0.15 38 3 76 +3
28AUG26 115.00 C 0.00 0.00 0.00 1.72 -0.13 38 0 70 0
28AUG26 117.50 C 0.00 0.00 0.00 1.41 -0.13 38 0 560 0
28AUG26 120.00 C 0.00 0.00 0.00 1.15 -0.10 38 0 68 0
28AUG26 122.50 C 0.00 0.00 0.00 0.93 -0.10 37 0 50 0
28AUG26 125.00 C 1.26 1.26 1.21 0.75 -0.08 37 31 34 +23
28AUG26 127.50 C 0.00 0.00 0.00 0.60 -0.08 37 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 111 0
28AUG26 132.50 C 0.00 0.00 0.00 0.38 -0.07 37 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 4 0
28AUG26 137.50 C 0.68 0.70 0.68 0.24 -0.05 37 60 90 +30
28AUG26 140.00 C 0.60 0.60 0.60 0.19 -0.04 37 30 32 +30
28AUG26 142.50 C 0.57 0.57 0.57 0.15 -0.03 37 30 60 +30
28AUG26 145.00 C 0.52 0.52 0.52 0.12 -0.03 37 30 60 +30
28AUG26 147.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 44.40 +0.41 61 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 41.98 +0.15 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.64 +0.20 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.39 +0.34 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.84 +0.18 52 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.42 +0.10 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.08 +0.01 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.90 +0.16 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.56 -0.02 44 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 23.39 +0.02 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 21.20 -0.15 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 19.16 -0.20 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 17.38 -0.09 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 15.15 -0.15 37 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 13.51 -0.14 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.17 -0.01 38 0 10 0
29SEP26 90.00 C 10.15 10.15 10.15 10.78 -0.01 38 4 1,644 0
29SEP26 92.50 C 8.85 9.54 8.85 9.51 -0.01 38 5 306 -2
29SEP26 95.00 C 8.10 8.71 8.10 8.38 -0.08 38 5,200 6,529 +2,818
29SEP26 97.50 C 0.00 0.00 0.00 7.34 -0.11 38 0 2,359 0
29SEP26 100.00 C 6.10 6.49 6.10 6.41 -0.18 38 24 3,660 -14
29SEP26 102.50 C 0.00 0.00 0.00 5.51 -0.22 38 0 1,402 0
29SEP26 105.00 C 5.10 5.16 4.98 4.79 -0.22 38 1,704 7,752 +1,660
29SEP26 107.50 C 0.00 0.00 0.00 4.09 -0.20 38 0 3,333 0
29SEP26 110.00 C 3.70 3.70 3.70 3.52 -0.21 38 6 1,008 0
29SEP26 112.50 C 3.30 3.50 3.30 2.98 -0.19 38 50 752 0
29SEP26 115.00 C 3.13 3.16 3.13 2.56 -0.19 38 19 1,902 -19
29SEP26 117.50 C 2.77 2.77 2.77 2.15 -0.18 38 30 434 0
29SEP26 120.00 C 0.00 0.00 0.00 1.84 -0.16 37 0 2,147 0
29SEP26 122.50 C 0.00 0.00 0.00 1.53 -0.16 37 0 476 0
29SEP26 125.00 C 0.00 0.00 0.00 1.31 -0.12 37 0 498 0
29SEP26 127.50 C 0.00 0.00 0.00 1.09 -0.13 37 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 0.91 -0.10 37 0 760 0
29SEP26 132.50 C 1.37 1.42 1.37 0.77 -0.10 37 11 188 +11
29SEP26 135.00 C 0.00 0.00 0.00 0.63 -0.09 37 0 1,091 0
29SEP26 137.50 C 1.13 1.13 1.13 0.53 -0.08 37 30 1,426 0
29SEP26 140.00 C 1.00 1.00 1.00 0.44 -0.07 37 12 116 0
29SEP26 142.50 C 0.86 0.86 0.86 0.36 -0.06 37 30 151 0
29SEP26 145.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 591 0
29SEP26 147.50 C 0.74 0.74 0.74 0.24 -0.06 37 30 60 +30
29SEP26 150.00 C 0.71 0.71 0.71 0.21 -0.03 37 60 147 +60
29SEP26 152.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.17 +0.04 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 42.81 -0.10 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.43 +0.08 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.13 +0.08 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.89 +0.05 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.77 +0.22 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.53 +0.16 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.38 +0.20 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.27 +0.78 42 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 25.27 +0.18 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.27 +0.11 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 21.42 +0.04 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.67 -0.13 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 18.01 -0.15 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 16.13 -0.51 37 0 300 0
30DEC26 87.50 C 15.21 15.21 15.21 15.14 -0.17 39 10 345 0
30DEC26 90.00 C 13.34 13.34 13.34 13.70 +0.03 38 30 677 0
30DEC26 92.50 C 12.63 12.63 12.63 12.37 -0.11 38 10 1,865 +10
30DEC26 95.00 C 0.00 0.00 0.00 11.33 0.00 38 0 2,418 0
30DEC26 97.50 C 0.00 0.00 0.00 10.32 -0.01 38 0 681 0
30DEC26 100.00 C 8.99 8.99 8.99 9.32 -0.14 38 30 1,834 0
30DEC26 102.50 C 8.25 8.25 8.25 8.44 -0.17 38 30 543 0
30DEC26 105.00 C 0.00 0.00 0.00 7.56 -0.22 38 0 2,249 0
30DEC26 107.50 C 6.74 6.74 6.74 6.84 -0.21 38 30 102 +4
30DEC26 110.00 C 6.16 6.16 6.16 6.14 -0.22 38 30 3,022 +30
30DEC26 112.50 C 5.63 5.63 5.63 5.49 -0.20 38 30 273 +30
30DEC26 115.00 C 0.00 0.00 0.00 4.95 -0.20 38 0 258 0
30DEC26 117.50 C 0.00 0.00 0.00 4.41 -0.20 38 0 347 0
30DEC26 120.00 C 4.36 4.60 4.36 3.94 -0.18 38 32 839 -2
30DEC26 122.50 C 3.99 3.99 3.99 3.54 -0.18 38 30 277 0
30DEC26 125.00 C 3.65 3.90 3.65 3.04 -0.18 37 35 508 +25
30DEC26 127.50 C 0.00 0.00 0.00 2.72 -0.15 37 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 2.43 -0.16 37 0 5,160 0
30DEC26 132.50 C 0.00 0.00 0.00 2.15 -0.15 37 0 828 0
30DEC26 135.00 C 2.77 2.77 2.60 1.97 -0.13 38 31 282 +30
30DEC26 137.50 C 2.47 2.55 2.47 1.71 -0.13 37 35 199 +30
30DEC26 140.00 C 0.00 0.00 0.00 1.51 -0.13 37 0 93 0
30DEC26 142.50 C 0.00 0.00 0.00 1.33 -0.11 37 0 60 0
30DEC26 145.00 C 0.00 0.00 0.00 1.19 -0.14 37 0 293 0
30DEC26 147.50 C 0.00 0.00 0.00 1.06 -0.10 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.92 -0.10 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.82 -0.08 37 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.73 -0.08 37 0 59 0
30MAR27 50.00 C 0.00 0.00 0.00 45.93 +0.11 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 43.62 +0.10 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.35 +0.09 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.10 +0.07 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.01 +0.16 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.76 +0.04 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.69 +0.05 43 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 30.66 +0.01 42 0 0 0
30MAR27 70.00 C 28.38 28.38 28.38 28.71 -0.06 41 4 16 +1
30MAR27 72.50 C 0.00 0.00 0.00 26.83 -0.07 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.01 -0.10 40 0 10 0
30MAR27 77.50 C 0.00 0.00 0.00 23.29 -0.11 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.65 -0.18 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.20 -0.17 39 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 18.68 -0.01 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.31 -0.02 39 0 0 0
30MAR27 90.00 C 16.27 16.27 16.27 15.99 -0.01 38 1 25 +1
30MAR27 92.50 C 0.00 0.00 0.00 14.84 +0.01 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 13.72 -0.02 39 0 11 0
30MAR27 97.50 C 0.00 0.00 0.00 12.67 -0.06 38 0 22 0
30MAR27 100.00 C 0.00 0.00 0.00 11.63 -0.17 38 0 427 0
30MAR27 102.50 C 0.00 0.00 0.00 10.75 -0.18 38 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 9.89 -0.23 38 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 9.03 -0.24 38 0 54 0
30MAR27 110.00 C 0.00 0.00 0.00 8.35 -0.22 38 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 7.67 -0.22 38 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 6.99 -0.23 38 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 6.43 -0.21 38 0 104 0
30MAR27 120.00 C 6.60 6.60 6.60 5.91 -0.21 38 8 148 0
30MAR27 122.50 C 0.00 0.00 0.00 5.38 -0.22 38 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 4.77 -0.19 37 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 4.39 -0.19 37 0 139 0
30MAR27 130.00 C 0.00 0.00 0.00 4.01 -0.19 37 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 3.63 -0.20 37 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 3.44 -0.06 38 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 3.07 -0.16 37 0 14 0
30MAR27 140.00 C 0.00 0.00 0.00 2.79 -0.17 37 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.51 -0.17 37 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.32 -0.13 37 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.13 -0.13 37 0 0 0
30MAR27 150.00 C 3.00 3.00 2.95 1.93 -0.14 37 10 10 +10
30MAR27 152.50 C 3.00 3.00 2.90 1.74 -0.14 37 20 20 +20
30MAR27 155.00 C 0.00 0.00 0.00 1.60 -0.11 37 0 4 0
TOTAL CALL 19,860 172,112 +7,286
22MAY26 72.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
22MAY26 85.00 P 0.04 0.04 0.04 0.01 -0.02 46 3 87 -3
22MAY26 87.50 P 0.00 0.00 0.00 0.05 -0.07 43 0 230 0
22MAY26 90.00 P 0.60 0.60 0.25 0.25 -0.18 42 115 611 +1
22MAY26 92.50 P 1.15 1.52 0.63 0.83 -0.33 42 1,717 1,498 +1,032
22MAY26 95.00 P 2.72 2.72 2.37 2.02 -0.43 41 39 384 -6
22MAY26 97.50 P 4.78 4.78 4.00 3.99 -0.30 46 114 366 -1
22MAY26 100.00 P 0.00 0.00 0.00 6.17 -0.17 42 0 316 0
22MAY26 102.50 P 0.00 0.00 0.00 8.61 -0.12 44 0 166 0
22MAY26 105.00 P 11.20 11.20 11.20 11.10 -0.10 0 10 8 -10
22MAY26 107.50 P 0.00 0.00 0.00 13.60 -0.10 0 0 3 0
22MAY26 110.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 18.60 -0.19 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 21.10 -0.17 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 23.60 -0.17 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 26.10 -0.17 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 28.60 -0.19 0 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 501 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,036 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 422 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 746 0
28MAY26 85.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 827 0
28MAY26 87.50 P 0.45 0.48 0.34 0.24 -0.15 35 185 1,423 +9
28MAY26 90.00 P 0.96 1.05 0.58 0.63 -0.27 35 881 8,093 +231
28MAY26 92.50 P 1.71 2.10 1.22 1.37 -0.34 34 2,679 4,549 +1,935
28MAY26 95.00 P 2.95 3.60 2.34 2.56 -0.41 33 1,734 4,296 +809
28MAY26 97.50 P 4.49 5.49 4.13 4.31 -0.25 34 76 2,426 +47
28MAY26 100.00 P 7.09 7.09 6.04 6.39 -0.41 34 17 3,473 -7
28MAY26 102.50 P 8.80 9.56 8.55 8.69 -0.26 35 55 1,721 +48
28MAY26 105.00 P 12.20 12.20 10.80 11.12 -0.25 35 1,697 2,833 -254
28MAY26 107.50 P 14.33 14.33 14.33 13.60 -0.11 0 5 832 0
28MAY26 110.00 P 0.00 0.00 0.00 16.10 -0.12 0 0 1,097 0
28MAY26 112.50 P 18.62 18.62 18.62 18.60 -0.66 0 30 413 +30
28MAY26 115.00 P 0.00 0.00 0.00 21.10 -0.17 0 0 15 -8
28MAY26 117.50 P 0.00 0.00 0.00 23.60 -0.17 0 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 26.10 -0.19 0 0 11 0
28MAY26 122.50 P 0.00 0.00 0.00 28.60 -0.19 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.10 -0.15 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.60 -0.19 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.10 -0.15 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.60 -0.19 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.10 -0.19 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.60 -0.15 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.10 -0.19 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 48.60 -0.15 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 51.10 -0.19 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 53.60 -0.15 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 56.10 -0.15 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 58.60 -0.19 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 61.10 -0.19 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29MAY26 85.00 P 0.18 0.18 0.18 0.11 -0.08 36 2 7 +2
29MAY26 87.50 P 0.52 0.53 0.46 0.31 -0.16 36 150 151 +150
29MAY26 90.00 P 0.89 1.07 0.73 0.75 -0.27 35 221 189 +100
29MAY26 92.50 P 1.77 1.89 1.69 1.52 -0.40 35 60 31 +27
29MAY26 95.00 P 3.79 3.79 2.65 2.73 -0.48 34 61 60 +60
29MAY26 97.50 P 5.20 5.20 4.23 4.46 -0.46 35 54 6 +6
29MAY26 100.00 P 7.50 7.50 7.50 6.40 -0.54 33 1 1 +1
29MAY26 102.50 P 0.00 0.00 0.00 8.69 -0.43 33 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 11.14 -0.23 36 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 13.60 -0.12 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 16.10 -0.12 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 18.60 -0.66 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 21.10 -0.19 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 23.60 -0.19 0 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 26.10 -0.19 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 191 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 788 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 385 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,185 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 437 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.05 36 0 1,228 0
29JUN26 77.50 P 0.46 0.51 0.46 0.27 -0.08 36 37 759 +7
29JUN26 80.00 P 0.67 0.77 0.67 0.49 -0.12 36 157 8,804 +90
29JUN26 82.50 P 0.98 1.03 0.89 0.83 -0.17 36 138 1,324 +73
29JUN26 85.00 P 1.42 1.42 1.30 1.31 -0.24 36 143 5,319 -30
29JUN26 87.50 P 2.10 2.39 1.85 1.91 -0.30 35 284 2,032 -5
29JUN26 90.00 P 3.07 3.13 2.63 2.76 -0.31 35 471 10,659 +175
29JUN26 92.50 P 3.91 4.50 3.70 3.82 -0.32 35 116 10,288 -4
29JUN26 95.00 P 5.30 5.93 4.98 5.13 -0.43 35 204 4,242 +22
29JUN26 97.50 P 6.83 7.30 6.51 6.61 -0.54 35 43 3,040 -21
29JUN26 100.00 P 9.29 9.55 8.11 8.46 -0.24 36 353 11,305 +3
29JUN26 102.50 P 0.00 0.00 0.00 10.43 -0.39 36 0 2,010 0
29JUN26 105.00 P 12.15 12.38 12.15 12.50 -0.46 37 40 1,765 +5
29JUN26 107.50 P 14.45 14.45 14.45 14.53 -0.55 35 4 1,470 -4
29JUN26 110.00 P 0.00 0.00 0.00 17.10 -0.29 40 0 668 0
29JUN26 112.50 P 0.00 0.00 0.00 18.93 -0.53 29 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 21.11 -0.69 0 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 23.95 -0.27 36 0 471 0
29JUN26 120.00 P 26.95 26.95 26.00 26.39 -0.25 36 10 1,292 +5
29JUN26 122.50 P 0.00 0.00 0.00 28.85 -0.19 36 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 31.33 -0.18 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.81 -0.20 35 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.30 -0.06 35 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 38.79 -0.20 32 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.17 -0.13 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 43.65 -0.14 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.15 -0.31 0 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 48.77 +0.01 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 51.27 -0.10 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.62 -0.28 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.11 -0.14 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 58.67 -0.14 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.11 -0.27 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.75 -0.06 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.16 -0.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.65 -0.06 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.15 -0.12 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.64 -0.18 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.14 -0.11 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.63 -0.22 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.13 -0.18 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.62 -0.12 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.12 -0.11 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.61 -0.18 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.20 -0.02 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 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 41 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 23 0
30JUL26 65.00 P 0.28 0.28 0.28 0.06 -0.01 37 2 44 +2
30JUL26 67.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 19 0
30JUL26 72.50 P 0.00 0.00 0.00 0.33 -0.06 37 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.55 -0.07 37 0 3 0
30JUL26 77.50 P 1.06 1.06 1.06 0.85 -0.09 37 2 109 +2
30JUL26 80.00 P 1.50 1.50 1.30 1.26 -0.12 37 63 266 +62
30JUL26 82.50 P 0.00 0.00 0.00 1.76 -0.19 36 0 306 0
30JUL26 85.00 P 2.55 2.55 2.34 2.37 -0.28 36 2 666 0
30JUL26 87.50 P 3.29 3.63 3.29 3.13 -0.33 36 58 5,670 +14
30JUL26 90.00 P 4.31 4.33 4.10 4.10 -0.35 36 3 503 +2
30JUL26 92.50 P 5.71 5.71 5.12 5.23 -0.33 35 195 641 +87
30JUL26 95.00 P 7.34 7.45 6.37 6.59 -0.31 36 608 898 +547
30JUL26 97.50 P 8.44 8.53 7.86 8.06 -0.52 36 214 2,015 +46
30JUL26 100.00 P 0.00 0.00 0.00 9.76 -0.47 36 0 1,251 0
30JUL26 102.50 P 11.41 11.41 11.41 11.45 -0.61 36 12 1,049 +12
30JUL26 105.00 P 11.68 12.00 11.68 13.48 -0.22 36 2 870 +2
30JUL26 107.50 P 0.00 0.00 0.00 15.48 -0.20 36 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 17.57 -0.42 36 0 428 0
30JUL26 112.50 P 20.50 20.50 20.50 19.69 -0.52 36 1 81 +1
30JUL26 115.00 P 0.00 0.00 0.00 21.92 -0.46 35 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 24.20 -0.56 34 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 26.55 -0.52 34 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 28.85 -0.57 29 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 31.45 -0.21 36 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 33.86 -0.27 34 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 36.34 -0.22 34 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 38.79 -0.38 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 41.24 -0.19 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 43.70 -0.22 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 46.15 -0.31 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 48.77 -0.09 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 51.27 -0.10 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 53.62 -0.28 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 56.11 -0.19 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 58.76 -0.05 36 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 61.26 -0.12 41 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 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 20 0
28AUG26 60.00 P 0.31 0.31 0.31 0.06 -0.02 38 1 13 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 7 0
28AUG26 67.50 P 0.00 0.00 0.00 0.31 -0.05 37 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
28AUG26 72.50 P 1.01 1.01 0.92 0.73 -0.09 37 3 69 +1
28AUG26 75.00 P 0.00 0.00 0.00 1.07 -0.12 38 0 202 0
28AUG26 77.50 P 0.00 0.00 0.00 1.49 -0.15 37 0 163 0
28AUG26 80.00 P 2.27 2.27 2.20 2.03 -0.18 38 46 326 +46
28AUG26 82.50 P 2.61 2.61 2.61 2.59 -0.26 37 4 325 -4
28AUG26 85.00 P 3.64 3.64 3.30 3.31 -0.30 37 62 424 -53
28AUG26 87.50 P 4.50 4.50 4.50 4.20 -0.32 36 30 961 0
28AUG26 90.00 P 5.66 5.66 5.18 5.21 -0.35 36 32 943 -1
28AUG26 92.50 P 6.79 6.79 6.30 6.40 -0.31 36 40 1,290 +6
28AUG26 95.00 P 8.03 8.08 7.73 7.74 -0.36 36 178 955 +55
28AUG26 97.50 P 9.57 9.57 9.57 9.19 -0.42 36 30 1,132 +30
28AUG26 100.00 P 11.06 11.06 10.76 10.77 -0.54 36 105 1,039 -47
28AUG26 102.50 P 0.00 0.00 0.00 12.61 -0.47 37 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 14.55 -0.41 38 0 488 0
28AUG26 107.50 P 0.00 0.00 0.00 16.38 -0.43 37 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 18.04 -0.23 35 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 20.62 -0.42 38 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 21.93 -1.25 31 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 24.76 -0.54 37 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.00 -0.50 36 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.22 -0.62 35 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 31.53 -0.54 33 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.17 -0.34 38 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.54 -0.25 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 38.94 -0.23 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.33 -0.25 33 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.75 -0.37 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.25 -0.26 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.77 -0.19 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.27 -0.16 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.64 -0.26 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.15 -0.23 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.76 -0.11 35 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.26 -0.12 38 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 0.03 -0.01 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 129 0
29SEP26 57.50 P 0.37 0.37 0.37 0.09 -0.02 37 1 85 +1
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 169 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.05 37 0 220 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.08 37 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.08 37 0 218 0
29SEP26 70.00 P 1.17 1.18 1.17 0.83 -0.10 37 11 315 +10
29SEP26 72.50 P 0.00 0.00 0.00 1.17 -0.13 37 0 3,272 0
29SEP26 75.00 P 0.00 0.00 0.00 1.59 -0.17 37 0 1,713 0
29SEP26 77.50 P 0.00 0.00 0.00 2.11 -0.18 38 0 533 0
29SEP26 80.00 P 3.06 3.06 3.06 2.70 -0.27 37 11 1,739 0
29SEP26 82.50 P 3.84 3.86 3.33 3.36 -0.32 37 114 1,609 -80
29SEP26 85.00 P 4.70 4.70 4.49 4.16 -0.34 37 131 3,755 -76
29SEP26 87.50 P 5.65 5.65 5.01 5.10 -0.36 36 272 2,995 +198
29SEP26 90.00 P 6.83 6.83 6.42 6.16 -0.38 36 33 4,265 -33
29SEP26 92.50 P 7.78 7.78 7.38 7.33 -0.45 36 27 1,622 +22
29SEP26 95.00 P 0.00 0.00 0.00 8.70 -0.44 36 5,000 13,677 +1,281
29SEP26 97.50 P 10.61 10.61 10.61 10.18 -0.48 37 40 2,800 -40
29SEP26 100.00 P 11.55 11.55 11.55 11.79 -0.49 37 5 5,874 +5
29SEP26 102.50 P 0.00 0.00 0.00 13.60 -0.41 37 0 2,400 0
29SEP26 105.00 P 15.05 15.05 15.05 15.37 -0.46 37 1,665 3,277 +1,665
29SEP26 107.50 P 0.00 0.00 0.00 17.26 -0.49 38 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 19.27 -0.30 38 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 21.31 -0.39 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 23.41 -0.38 38 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 25.53 -0.28 38 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 27.72 -0.27 38 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 30.07 -0.11 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 32.28 -0.15 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 34.46 -0.27 38 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 36.78 -0.28 37 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 39.10 -0.26 36 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 41.49 -0.30 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.09 -0.48 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.35 -0.21 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.77 -0.23 29 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.27 -0.18 31 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.66 -0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.15 -0.23 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.76 -0.11 35 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.26 -0.12 37 0 0 0
30DEC26 50.00 P 0.50 0.50 0.50 0.11 -0.02 37 1 442 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.03 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 -0.05 38 0 61 0
30DEC26 60.00 P 0.94 0.94 0.94 0.60 -0.07 38 5 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.84 -0.09 38 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 1.13 -0.10 38 0 3 0
30DEC26 67.50 P 1.89 1.89 1.89 1.51 -0.12 38 30 51 +30
30DEC26 70.00 P 2.29 2.29 2.29 1.95 -0.15 38 30 96 +21
30DEC26 72.50 P 2.64 2.77 2.53 2.48 -0.16 38 131 192 +88
30DEC26 75.00 P 3.33 3.33 3.05 3.08 -0.22 38 151 637 +121
30DEC26 77.50 P 3.70 3.73 3.64 3.68 -0.26 37 120 746 +100
30DEC26 80.00 P 4.42 4.43 4.41 4.40 -0.27 37 60 428 0
30DEC26 82.50 P 5.42 5.45 5.26 5.21 -0.20 37 61 316 +1
30DEC26 85.00 P 6.36 6.40 6.12 6.17 -0.30 37 156 2,403 +71
30DEC26 87.50 P 7.43 7.43 7.22 7.18 -0.34 37 50 1,012 -20
30DEC26 90.00 P 0.00 0.00 0.00 8.34 -0.35 36 0 3,115 0
30DEC26 92.50 P 0.00 0.00 0.00 9.58 -0.38 36 0 2,856 0
30DEC26 95.00 P 0.00 0.00 0.00 10.95 -0.41 36 0 2,660 0
30DEC26 97.50 P 0.00 0.00 0.00 12.28 -0.57 36 0 1,267 0
30DEC26 100.00 P 0.00 0.00 0.00 14.03 -0.41 37 0 1,309 0
30DEC26 102.50 P 15.99 15.99 15.99 15.70 -0.42 37 30 159 +30
30DEC26 105.00 P 17.79 17.79 17.16 17.46 -0.42 37 143 765 -18
30DEC26 107.50 P 0.00 0.00 0.00 19.24 -0.41 37 0 91 0
30DEC26 110.00 P 0.00 0.00 0.00 20.99 -0.54 37 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 22.93 -0.55 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.06 -0.40 38 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 27.10 -0.40 38 0 100 0
30DEC26 120.00 P 26.62 26.62 26.62 29.11 -0.45 38 5 104 +5
30DEC26 122.50 P 0.00 0.00 0.00 31.12 -0.57 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 33.44 -0.40 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.53 -0.37 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.65 -0.45 37 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 40.06 -0.27 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 42.35 -0.50 38 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.63 -0.29 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.73 -0.62 36 0 3 0
30DEC26 142.50 P 50.44 50.49 49.01 49.31 -0.34 38 739 3,167 +709
30DEC26 145.00 P 0.00 0.00 0.00 51.27 -0.73 28 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 54.00 -0.33 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.50 -0.17 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 58.93 -0.09 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.36 -0.17 37 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.64 -0.06 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.86 -0.09 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.16 -0.09 38 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 -0.12 38 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 1.92 -0.13 38 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 2.43 -0.15 38 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 2.98 -0.16 38 0 259 0
30MAR27 72.50 P 0.00 0.00 0.00 3.60 -0.24 38 0 103 0
30MAR27 75.00 P 0.00 0.00 0.00 4.23 -0.25 37 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 4.95 -0.25 37 0 164 0
30MAR27 80.00 P 0.00 0.00 0.00 5.74 -0.30 37 0 504 0
30MAR27 82.50 P 0.00 0.00 0.00 6.68 -0.28 37 0 225 0
30MAR27 85.00 P 0.00 0.00 0.00 7.70 -0.26 37 0 292 0
30MAR27 87.50 P 8.69 8.69 8.69 8.77 -0.30 37 2 394 0
30MAR27 90.00 P 9.80 9.80 9.80 9.98 -0.29 36 2 248 +2
30MAR27 92.50 P 11.04 11.04 11.04 11.20 -0.36 36 30 195 +30
30MAR27 95.00 P 0.00 0.00 0.00 12.57 -0.37 36 0 344 0
30MAR27 97.50 P 0.00 0.00 0.00 14.03 -0.38 36 0 86 0
30MAR27 100.00 P 0.00 0.00 0.00 15.62 -0.27 37 0 61 0
30MAR27 102.50 P 0.00 0.00 0.00 17.20 -0.40 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 18.93 -0.40 37 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 20.70 -0.37 37 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 22.54 -0.36 37 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 24.41 -0.38 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 26.34 -0.37 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 28.31 -0.36 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.31 -0.37 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 32.36 -0.37 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.44 -0.37 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 36.56 -0.25 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.74 -0.22 38 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 40.92 -0.20 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.11 -0.21 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 45.34 -0.20 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.59 -0.20 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 49.84 -0.20 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.13 -0.19 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.44 -0.18 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.77 -0.21 37 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 59.15 -0.20 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.54 -0.16 36 0 0 0
TOTAL PUT 22,655 226,919 +9,450
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$ 26.60
28MAY26 18.50 C 0.00 0.00 0.00 8.15 +0.10 117 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.68 +0.13 122 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.16 +0.11 106 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.66 +0.11 99 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.67 +0.12 87 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.71 +0.15 82 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.62 +0.06 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.64 +0.04 37 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 1.74 +0.03 38 0 0 0
28MAY26 26.00 C 0.65 1.15 0.65 1.02 +0.04 40 25 33 +25
28MAY26 27.00 C 0.24 0.60 0.23 0.49 +0.02 39 49 83 0
28MAY26 28.00 C 0.09 0.22 0.09 0.18 -0.01 38 51 156 -36
28MAY26 29.00 C 0.04 0.09 0.03 0.06 -0.01 38 24 472 -4
28MAY26 30.00 C 0.03 0.03 0.03 0.02 0.00 40 2 377 -2
28MAY26 31.00 C 0.01 0.01 0.01 0.01 0.00 44 10 607 -10
28MAY26 32.00 C 0.01 0.01 0.01 0.01 0.00 52 27 156 -4
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 314 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 8.18 +0.11 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.70 +0.13 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.20 +0.12 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.77 +0.19 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.81 +0.20 57 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.71 +0.04 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.80 +0.02 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.98 0.00 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.26 -0.02 39 0 0 0
29JUN26 26.00 C 1.41 1.72 1.26 1.71 +0.03 40 25 114 +21
29JUN26 27.00 C 0.00 0.00 0.00 1.21 +0.03 40 0 144 0
29JUN26 28.00 C 0.00 0.00 0.00 0.83 0.00 40 0 293 0
29JUN26 29.00 C 0.40 0.55 0.40 0.54 -0.02 39 5 432 0
29JUN26 30.00 C 0.27 0.27 0.24 0.35 -0.02 39 4 541 -1
29JUN26 31.00 C 0.16 0.25 0.16 0.22 -0.02 39 23 564 -7
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 500 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 108 0
29JUN26 34.00 C 0.06 0.06 0.06 0.05 -0.01 40 20 1,071 +20
29JUN26 35.00 C 0.06 0.06 0.06 0.03 -0.01 40 1 108 -1
29JUN26 36.00 C 0.04 0.04 0.04 0.01 -0.01 38 6 131 -6
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 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 56 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 61 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 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 80 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.27 +0.19 58 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.79 +0.22 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.37 +0.27 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.87 +0.22 54 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.81 +0.10 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.89 +0.02 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.05 0.00 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.33 -0.01 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.77 +0.07 41 0 0 0
30JUL26 26.00 C 1.87 1.87 1.87 2.20 +0.04 41 15 90 +15
30JUL26 27.00 C 0.00 0.00 0.00 1.71 +0.03 40 0 90 0
30JUL26 28.00 C 0.00 0.00 0.00 1.31 +0.03 40 0 157 0
30JUL26 29.00 C 0.75 0.75 0.75 1.00 +0.02 40 15 176 0
30JUL26 30.00 C 0.00 0.00 0.00 0.74 0.00 40 0 433 0
30JUL26 31.00 C 0.00 0.00 0.00 0.55 0.00 40 0 529 0
30JUL26 32.00 C 0.00 0.00 0.00 0.40 0.00 40 0 460 0
30JUL26 33.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 22 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.39 +0.25 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.93 +0.24 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.45 +0.21 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.99 +0.17 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.10 +0.16 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.27 +0.09 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.37 -0.09 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.75 -0.01 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.19 +0.08 42 0 0 0
28AUG26 26.00 C 2.20 2.20 2.20 2.64 +0.06 42 1 67 0
28AUG26 27.00 C 1.85 2.03 1.85 2.15 +0.03 41 16 16 +16
28AUG26 28.00 C 0.00 0.00 0.00 1.74 +0.02 41 0 68 0
28AUG26 29.00 C 0.00 0.00 0.00 1.41 +0.02 41 0 2,030 0
28AUG26 30.00 C 0.00 0.00 0.00 1.12 0.00 41 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.89 -0.01 41 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.70 -0.03 41 0 31 0
28AUG26 33.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.53 +0.19 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.93 +0.03 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.62 +0.12 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.19 +0.15 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.35 +0.09 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.57 +0.07 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 +0.06 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.06 -0.08 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.49 -0.07 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.05 +0.05 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.58 +0.04 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.18 +0.04 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 +0.01 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 +0.01 42 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 1.26 -0.01 42 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.03 42 0 125 0
29SEP26 34.00 C 0.78 0.78 0.78 0.69 -0.03 42 3 128 +3
29SEP26 35.00 C 0.00 0.00 0.00 0.57 -0.03 42 0 64 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 -0.02 42 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 42 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 8.89 +0.09 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.56 +0.15 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.15 +0.13 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.76 +0.10 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.03 +0.09 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.33 +0.01 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.67 +0.06 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.08 +0.06 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.53 +0.05 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.03 0.00 44 0 0 0
30DEC26 27.00 C 3.20 3.44 3.20 3.57 +0.06 44 2 9 +1
30DEC26 28.00 C 0.00 0.00 0.00 3.15 +0.03 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.79 +0.02 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.46 +0.01 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.17 +0.02 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.90 -0.03 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.67 -0.03 43 0 302 0
30DEC26 34.00 C 1.32 1.32 1.32 1.46 -0.03 43 4 7 +4
30DEC26 35.00 C 0.00 0.00 0.00 1.28 -0.02 43 0 104 0
30DEC26 36.00 C 1.24 1.24 1.24 1.12 -0.03 43 1 6 +1
30DEC26 37.00 C 0.00 0.00 0.00 0.96 -0.03 43 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 -0.02 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.74 -0.02 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.02 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 -0.02 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.39 +0.13 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.00 +0.12 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.62 +0.11 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.27 +0.10 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.56 +0.07 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 +0.10 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.31 +0.08 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.74 +0.06 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.22 +0.05 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.74 +0.06 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.28 +0.06 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.88 +0.02 43 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 0.00 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 0.00 43 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 2.85 -0.04 43 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 2.59 -0.03 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 -0.04 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.09 -0.04 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.89 -0.04 43 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.69 -0.04 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.53 -0.03 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.38 -0.03 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.23 -0.03 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.11 -0.03 43 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.00 -0.03 43 0 3 0
TOTAL CALL 329 16,168 +35
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 22.00 P 0.03 0.03 0.03 0.01 0.00 55 14 116 +14
28MAY26 23.00 P 0.05 0.05 0.05 0.01 0.00 43 15 281 +15
28MAY26 24.00 P 0.09 0.16 0.05 0.03 -0.01 39 134 358 +109
28MAY26 25.00 P 0.23 0.24 0.19 0.13 -0.03 39 53 461 +49
28MAY26 26.00 P 0.52 0.78 0.45 0.36 -0.08 37 54 743 +13
28MAY26 27.00 P 1.30 1.34 0.72 0.83 -0.13 36 15 332 -9
28MAY26 28.00 P 1.98 2.20 1.38 1.57 -0.07 38 4 412 -2
28MAY26 29.00 P 2.43 2.43 2.43 2.45 -0.06 39 4 103 0
28MAY26 30.00 P 0.00 0.00 0.00 3.41 -0.06 40 0 184 0
28MAY26 31.00 P 0.00 0.00 0.00 4.40 -0.06 0 0 157 -32
28MAY26 32.00 P 0.00 0.00 0.00 5.40 -0.15 0 0 27 0
28MAY26 33.00 P 0.00 0.00 0.00 6.40 -0.15 0 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 7.41 -0.14 72 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.41 -0.14 80 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 9.41 -0.14 87 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.41 -0.14 93 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.41 -0.14 100 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.41 -0.14 106 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.41 -0.14 112 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.41 -0.14 118 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.41 -0.14 124 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.40 -0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 49 0
29JUN26 22.00 P 0.23 0.23 0.23 0.12 -0.03 39 4 37 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 92 0
29JUN26 24.00 P 0.64 0.64 0.64 0.45 -0.07 39 1 84 +1
29JUN26 25.00 P 1.00 1.02 1.00 0.76 -0.08 40 4 906 0
29JUN26 26.00 P 1.15 1.15 1.15 1.15 -0.13 39 3 236 -3
29JUN26 27.00 P 1.91 1.91 1.91 1.63 -0.18 38 1 1,423 +1
29JUN26 28.00 P 0.00 0.00 0.00 2.31 -0.10 39 0 289 0
29JUN26 29.00 P 3.02 3.02 2.93 2.98 -0.17 37 100 514 0
29JUN26 30.00 P 3.72 3.72 3.72 3.85 -0.10 39 5 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.73 -0.11 39 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.48 -0.39 0 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.46 -0.33 0 0 1,027 0
29JUN26 34.00 P 0.00 0.00 0.00 7.51 -0.14 0 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.49 -0.27 0 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.48 -0.21 0 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.48 -0.22 0 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.49 -0.24 0 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.44 -0.23 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.44 -0.29 0 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 14.44 -0.28 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.47 -0.25 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.43 -0.22 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.47 -0.18 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.50 -0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.46 -0.25 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.46 -0.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.42 -0.29 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.45 -0.26 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.42 -0.30 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.94 -0.28 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.41 -0.29 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.91 -0.27 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.32 -0.04 40 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.52 -0.06 40 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.81 -0.07 40 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 1.13 -0.13 39 0 147 0
30JUL26 26.00 P 0.00 0.00 0.00 1.56 -0.15 39 0 123 0
30JUL26 27.00 P 0.00 0.00 0.00 2.08 -0.15 38 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 2.67 -0.18 38 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.42 -0.10 39 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 4.20 -0.10 40 0 60 0
30JUL26 31.00 P 0.00 0.00 0.00 5.07 -0.06 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.92 -0.06 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.58 -0.29 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.51 -0.31 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.49 -0.27 0 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.62 -0.11 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.48 -0.23 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.49 -0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
28AUG26 19.50 P 0.30 0.30 0.30 0.17 -0.02 41 4 9 +4
28AUG26 20.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 20 0
28AUG26 22.00 P 0.75 0.75 0.75 0.55 -0.05 41 3 33 +3
28AUG26 23.00 P 0.00 0.00 0.00 0.81 -0.06 41 0 8 0
28AUG26 24.00 P 0.00 0.00 0.00 1.14 -0.07 41 0 5 0
28AUG26 25.00 P 0.00 0.00 0.00 1.48 -0.12 40 0 64 0
28AUG26 26.00 P 0.00 0.00 0.00 1.94 -0.14 40 0 78 0
28AUG26 27.00 P 0.00 0.00 0.00 2.46 -0.15 40 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 3.05 -0.16 39 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 3.66 -0.32 38 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 4.39 -0.19 38 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 5.23 -0.11 40 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 6.18 +0.01 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.03 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.90 -0.04 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.57 -0.27 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.72 -0.07 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.48 -0.31 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.49 -0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 -0.03 42 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.04 42 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 -0.05 42 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 -0.07 42 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 -0.09 42 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 1.85 -0.12 42 0 145 0
29SEP26 26.00 P 0.00 0.00 0.00 2.30 -0.12 41 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 -0.14 41 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 -0.16 41 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 -0.16 41 0 20 0
29SEP26 30.00 P 4.68 4.68 4.68 4.74 -0.17 40 5 16 +5
29SEP26 31.00 P 0.00 0.00 0.00 5.45 -0.21 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.23 -0.22 39 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.12 -0.14 40 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 7.90 -0.21 38 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.81 -0.18 39 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.72 -0.20 38 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.64 -0.20 37 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.51 -0.28 0 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.47 -0.28 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.44 -0.29 0 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 14.57 -0.17 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.55 -0.22 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.53 -0.15 41 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.52 -0.20 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.50 -0.16 0 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.51 -0.20 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.50 -0.14 36 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.44 -0.27 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.50 -0.22 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.44 -0.28 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.94 -0.28 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.49 -0.21 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.92 -0.28 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.02 43 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.03 43 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 -0.04 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.04 43 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 -0.05 42 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.71 -0.12 42 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.10 -0.12 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.53 -0.14 41 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 3.05 -0.12 42 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 -0.14 41 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.17 -0.16 41 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.80 -0.18 41 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.48 -0.19 41 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.16 -0.20 41 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.87 -0.23 41 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.67 -0.25 41 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.43 -0.25 40 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.27 -0.24 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 -0.19 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.96 -0.20 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.92 -0.21 40 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.83 -0.19 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.72 -0.22 39 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.69 -0.18 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.69 -0.10 42 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.53 -0.21 35 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.52 -0.21 35 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.50 -0.27 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.81 -0.04 43 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 -0.04 43 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 -0.05 43 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.18 -0.06 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.51 -0.07 43 0 5 0
30MAR27 22.00 P 1.95 1.95 1.95 1.83 -0.09 42 2 5 +2
30MAR27 23.00 P 0.00 0.00 0.00 2.19 -0.12 42 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.61 -0.13 42 0 5 0
30MAR27 25.00 P 3.31 3.31 3.31 3.09 -0.12 42 3 10 +3
30MAR27 26.00 P 0.00 0.00 0.00 3.54 -0.18 41 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.10 -0.17 41 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.73 -0.13 41 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.36 -0.14 41 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.04 -0.12 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.74 -0.17 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.40 -0.17 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.14 -0.19 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.95 -0.21 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.72 -0.22 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 -0.22 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.33 -0.26 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.22 -0.23 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.15 -0.14 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.01 -0.16 41 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 14.89 -0.18 40 0 2 0
TOTAL PUT 428 21,599 +173
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$ 660.00
22MAY26 560.00 C 0.00 0.00 0.00 100.12 -14.54 47 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 90.12 -14.55 0 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 80.13 -14.56 45 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 70.16 -14.58 46 0 0 0
22MAY26 600.00 C 0.00 0.00 0.00 60.25 -14.61 47 0 7 0
22MAY26 610.00 C 0.00 0.00 0.00 50.48 -14.62 47 0 0 0
22MAY26 620.00 C 0.00 0.00 0.00 41.01 -14.56 47 0 5 0
22MAY26 630.00 C 0.00 0.00 0.00 32.08 -14.33 47 0 27 0
22MAY26 640.00 C 17.50 18.88 17.50 23.98 -13.81 47 5 25 +5
22MAY26 650.00 C 12.35 18.00 12.35 17.26 -12.64 48 11 27 +9
22MAY26 660.00 C 12.70 12.70 7.40 11.72 -11.00 48 44 440 +6
22MAY26 670.00 C 9.00 9.00 5.00 7.35 -9.68 48 54 213 -1
22MAY26 680.00 C 5.53 5.53 3.00 4.31 -8.18 48 7 62 +3
22MAY26 690.00 C 3.84 3.84 2.18 2.35 -6.23 47 33 301 -21
22MAY26 700.00 C 3.30 3.30 1.39 1.19 -4.47 47 91 440 -6
22MAY26 710.00 C 2.70 2.70 1.00 0.56 -3.02 47 78 113 +26
22MAY26 720.00 C 2.08 2.08 0.70 0.24 -1.94 47 18 116 +12
22MAY26 730.00 C 1.27 1.27 0.40 0.10 -1.17 47 16 121 +9
22MAY26 740.00 C 0.45 0.45 0.35 0.04 -0.67 47 25 113 -15
22MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.36 46 0 131 0
22MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.18 50 0 64 0
22MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 7 0
22MAY26 780.00 C 0.10 0.14 0.10 0.01 -0.03 59 20 65 -15
28MAY26 360.00 C 0.00 0.00 0.00 300.23 -14.53 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 290.24 -14.52 101 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 280.24 -14.53 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 270.25 -14.53 75 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 260.26 -14.52 90 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 250.26 -14.53 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 240.27 -14.53 74 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 230.28 -14.53 78 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 220.28 -14.53 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 210.29 -14.53 66 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 200.29 -14.54 0 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 190.30 -14.53 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 180.31 -14.53 57 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 170.31 -14.54 0 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 160.32 -14.54 0 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 150.33 -14.53 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 140.33 -14.54 0 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 130.34 -14.54 35 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 120.35 -14.55 38 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 110.38 -14.55 41 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 100.42 -14.57 40 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 90.50 -14.59 40 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 80.67 -14.59 40 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 70.99 -14.58 40 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 61.54 -14.98 40 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 52.45 -14.37 40 0 336 0
28MAY26 620.00 C 42.10 42.10 42.10 43.84 -14.11 40 4 695 0
28MAY26 630.00 C 38.00 38.00 35.00 35.88 -13.67 40 18 200 -18
28MAY26 640.00 C 21.93 26.00 21.93 28.68 -12.32 40 51 498 +51
28MAY26 650.00 C 21.40 21.40 21.40 22.34 -13.25 40 1 346 0
28MAY26 660.00 C 14.80 17.50 12.83 16.93 -10.35 40 5 1,592 -1
28MAY26 670.00 C 9.95 13.00 9.95 12.91 -9.59 41 43 1,025 +16
28MAY26 680.00 C 7.67 10.19 7.67 9.26 -8.48 41 27 903 0
28MAY26 690.00 C 8.24 8.24 5.50 6.45 -7.52 41 190 697 -127
28MAY26 700.00 C 6.50 6.50 3.99 4.36 -6.18 40 588 2,711 -31
28MAY26 710.00 C 7.79 7.79 2.96 2.86 -4.93 40 238 1,386 -125
28MAY26 720.00 C 0.00 0.00 0.00 1.82 -3.83 40 0 1,210 0
28MAY26 730.00 C 1.78 2.25 1.78 1.13 -2.88 40 41 658 -27
28MAY26 740.00 C 0.00 0.00 0.00 0.68 -2.11 40 25 417 -25
28MAY26 750.00 C 1.50 1.50 1.17 0.39 -1.52 40 1,003 972 -227
28MAY26 760.00 C 0.00 0.00 0.00 0.22 -1.06 40 0 329 0
28MAY26 770.00 C 0.00 0.00 0.00 0.12 -0.72 40 0 153 0
28MAY26 780.00 C 0.60 0.60 0.60 0.07 -0.45 40 44 1,043 0
28MAY26 790.00 C 0.00 0.00 0.00 0.03 -0.30 40 0 134 0
28MAY26 800.00 C 0.00 0.00 0.00 0.02 -0.19 41 0 356 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 26 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 50 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 181 0
29MAY26 580.00 C 0.00 0.00 0.00 81.02 - 43 0 0 -
29MAY26 590.00 C 0.00 0.00 0.00 71.51 -14.46 43 0 0 0
29MAY26 600.00 C 0.00 0.00 0.00 62.29 -14.33 43 0 0 0
29MAY26 610.00 C 0.00 0.00 0.00 53.47 -14.10 43 0 0 0
29MAY26 620.00 C 0.00 0.00 0.00 45.16 -13.75 43 0 0 0
29MAY26 630.00 C 0.00 0.00 0.00 37.48 -13.25 43 0 0 0
29MAY26 640.00 C 0.00 0.00 0.00 30.52 -12.59 43 0 0 0
29MAY26 650.00 C 0.00 0.00 0.00 24.13 -11.99 42 0 0 0
29MAY26 660.00 C 15.70 15.70 15.70 19.14 -9.79 43 2 2 +2
29MAY26 670.00 C 12.24 14.34 12.24 14.87 -8.66 43 6 4 +4
29MAY26 680.00 C 12.13 12.13 12.13 11.23 -7.95 43 9 9 +9
29MAY26 690.00 C 9.00 9.00 6.11 8.22 -7.30 43 7 6 +6
29MAY26 700.00 C 5.42 5.92 5.42 5.88 -6.33 43 18 18 +18
29MAY26 710.00 C 3.97 4.62 3.97 4.11 -5.20 43 75 131 +50
29MAY26 720.00 C 3.00 3.40 3.00 2.80 -4.18 43 3 3 +1
29MAY26 730.00 C 0.00 0.00 0.00 1.87 -3.28 43 0 1 0
29MAY26 740.00 C 1.91 1.91 1.91 1.19 -2.55 43 20 50 +20
29MAY26 750.00 C 0.00 0.00 0.00 0.76 -1.91 43 0 0 0
29MAY26 760.00 C 0.00 0.00 0.00 0.47 -1.35 43 0 0 0
29MAY26 770.00 C 0.00 0.00 0.00 0.29 -0.97 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 410.73 -14.52 73 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 405.74 -14.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 400.76 -14.52 73 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 395.77 -14.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 390.79 -14.52 72 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 385.80 -14.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 380.82 -14.52 70 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 375.83 -14.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 370.85 -14.52 68 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 365.86 -14.52 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 360.87 -14.53 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 350.90 -14.53 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 340.93 -14.53 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 330.96 -14.53 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 320.99 -14.53 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 311.02 -14.53 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 301.05 -14.53 42 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 291.08 -14.53 44 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 281.11 -14.53 44 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 271.14 -14.53 43 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 261.17 -14.53 42 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 251.20 -14.53 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 241.23 -14.54 39 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 231.27 -14.53 40 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 221.31 -14.54 40 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 211.36 -14.54 40 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 201.56 -14.23 45 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 191.51 -14.56 40 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 181.63 -14.56 40 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 171.78 -14.57 40 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 160.55 -16.02 0 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 152.30 -14.57 40 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 142.70 -14.55 40 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 133.23 -14.53 40 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 123.93 -14.47 40 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 114.81 -14.41 40 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 105.93 -14.31 40 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 97.31 -14.17 40 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 88.99 -14.00 40 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 81.01 -13.78 40 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 73.40 -13.50 40 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 66.17 -13.19 40 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 59.37 -12.81 40 0 253 0
29JUN26 630.00 C 0.00 0.00 0.00 53.00 -12.39 40 0 347 0
29JUN26 640.00 C 0.00 0.00 0.00 47.07 -11.92 40 0 374 0
29JUN26 650.00 C 35.70 41.71 35.70 41.71 -11.29 40 16 1,031 +1
29JUN26 660.00 C 36.75 37.00 30.00 35.94 -10.42 39 30 730 +1
29JUN26 670.00 C 0.00 0.00 0.00 31.69 -9.30 40 0 521 0
29JUN26 680.00 C 24.38 24.38 24.38 27.96 -9.03 40 3 226 +2
29JUN26 690.00 C 0.00 0.00 0.00 24.48 -8.45 40 0 298 0
29JUN26 700.00 C 17.84 21.60 17.84 21.40 -7.69 41 7 611 +5
29JUN26 710.00 C 20.00 20.00 17.50 18.34 -7.40 41 6 128 +1
29JUN26 720.00 C 13.91 13.91 13.91 15.65 -7.15 41 1 135 +1
29JUN26 730.00 C 13.94 13.94 13.94 13.29 -6.72 40 1 119 0
29JUN26 740.00 C 0.00 0.00 0.00 11.23 -6.10 40 2 85 +2
29JUN26 750.00 C 10.52 11.51 10.52 9.45 -5.51 40 513 645 +393
29JUN26 760.00 C 9.35 9.35 9.35 7.91 -4.95 40 40 173 0
29JUN26 770.00 C 0.00 0.00 0.00 6.60 -4.42 40 0 76 0
29JUN26 780.00 C 0.00 0.00 0.00 5.47 -3.94 40 0 46 0
29JUN26 790.00 C 0.00 0.00 0.00 4.52 -3.48 40 0 43 0
29JUN26 800.00 C 4.73 4.73 2.00 3.72 -3.06 40 25 95 +3
29JUN26 810.00 C 0.00 0.00 0.00 3.05 -2.68 40 0 46 0
29JUN26 820.00 C 0.00 0.00 0.00 2.42 -2.40 40 0 38 0
29JUN26 830.00 C 0.00 0.00 0.00 2.03 -2.02 40 0 53 0
29JUN26 840.00 C 0.00 0.00 0.00 1.59 -1.80 40 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 1.33 -1.50 40 0 38 0
29JUN26 860.00 C 2.70 2.70 2.70 1.04 -1.31 40 5 43 +5
29JUN26 870.00 C 0.00 0.00 0.00 0.83 -1.12 40 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.66 -0.95 40 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 0.53 -0.80 40 0 6 0
29JUN26 900.00 C 2.06 2.06 2.06 0.42 -0.64 40 5 567 0
30JUL26 400.00 C 0.00 0.00 0.00 262.12 -14.52 40 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 252.22 -14.52 41 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 242.34 -14.51 41 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 232.48 -14.50 41 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 222.66 -14.49 41 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 212.89 -14.47 41 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 203.18 -14.44 41 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 193.55 -14.39 41 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 184.01 -14.34 41 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 174.58 -14.27 41 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 165.28 -14.19 41 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 156.13 -14.09 41 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 147.15 -13.96 41 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 138.36 -13.82 41 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 129.79 -13.65 41 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 121.45 -13.45 41 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 113.37 -13.23 41 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 105.56 -12.98 41 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 98.04 -12.70 41 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 90.82 -12.40 41 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 83.93 -12.06 41 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 77.35 -11.72 41 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 69.91 -10.12 39 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 65.22 -10.93 41 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 59.65 -10.52 41 0 115 0
30JUL26 650.00 C 0.00 0.00 0.00 53.70 -10.82 40 0 84 0
30JUL26 660.00 C 48.01 48.01 48.01 49.05 -9.60 40 3 147 +3
30JUL26 670.00 C 0.00 0.00 0.00 44.69 -9.24 40 0 98 0
30JUL26 680.00 C 38.00 41.50 38.00 40.72 -7.38 41 2 132 +1
30JUL26 690.00 C 0.00 0.00 0.00 37.08 -7.39 41 0 202 0
30JUL26 700.00 C 30.43 34.50 30.43 33.73 -6.45 41 22 131 -19
30JUL26 710.00 C 0.00 0.00 0.00 30.66 -6.08 41 0 52 0
30JUL26 720.00 C 0.00 0.00 0.00 27.58 -6.55 41 0 68 0
30JUL26 730.00 C 0.00 0.00 0.00 24.70 -6.40 41 0 11 0
30JUL26 740.00 C 0.00 0.00 0.00 22.07 -6.22 41 0 68 0
30JUL26 750.00 C 19.40 19.40 19.40 19.10 -6.36 41 1 108 0
30JUL26 760.00 C 0.00 0.00 0.00 16.99 -5.22 41 0 140 0
30JUL26 770.00 C 0.00 0.00 0.00 15.09 -4.83 41 0 140 0
30JUL26 780.00 C 0.00 0.00 0.00 13.37 -4.46 41 0 51 0
30JUL26 790.00 C 0.00 0.00 0.00 11.82 -4.11 41 0 71 0
30JUL26 800.00 C 13.00 13.00 13.00 10.44 -3.77 41 1 4 +1
30JUL26 810.00 C 0.00 0.00 0.00 9.20 -3.46 41 0 15 0
30JUL26 820.00 C 0.00 0.00 0.00 8.09 -3.16 41 0 26 0
30JUL26 830.00 C 10.00 10.00 10.00 7.10 -2.89 41 15 123 +15
28AUG26 520.00 C 0.00 0.00 0.00 150.93 -13.49 41 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 142.57 -13.34 41 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 134.53 -13.02 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 126.59 -12.94 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 119.09 -12.50 41 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 111.73 -12.34 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 104.63 -12.08 41 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 97.92 -11.61 41 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 91.28 -11.54 41 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 85.19 -11.00 41 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 79.29 -10.65 41 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 73.50 -10.53 41 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 68.33 -9.82 41 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 63.38 -9.45 41 0 37 0
28AUG26 660.00 C 57.41 57.41 57.41 58.57 -9.77 41 1 85 +1
28AUG26 670.00 C 54.62 54.62 54.62 53.41 -10.30 41 6 110 0
28AUG26 680.00 C 49.80 49.80 48.50 49.49 -7.41 41 57 217 +1
28AUG26 690.00 C 0.00 0.00 0.00 45.83 -7.03 41 0 69 0
28AUG26 700.00 C 42.70 42.70 42.70 42.42 -6.69 41 2 16 +2
28AUG26 710.00 C 0.00 0.00 0.00 39.28 -6.73 42 0 11 0
28AUG26 720.00 C 37.00 37.00 37.00 36.35 -4.81 42 1 37 +1
28AUG26 730.00 C 0.00 0.00 0.00 33.44 -5.95 42 0 13 0
28AUG26 740.00 C 0.00 0.00 0.00 30.53 -6.06 42 0 7 0
28AUG26 750.00 C 0.00 0.00 0.00 26.89 -7.05 41 0 1 0
28AUG26 760.00 C 0.00 0.00 0.00 24.69 -5.44 41 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 22.50 -5.00 41 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 20.32 -4.99 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 341.92 -14.55 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 332.00 -14.54 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 322.08 -14.55 41 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 312.17 -14.56 41 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 302.28 -14.56 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 292.43 -14.55 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 282.58 -14.56 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 272.80 -14.55 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 263.04 -14.55 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 253.38 -14.52 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 243.74 -14.53 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 234.26 -14.47 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 224.79 -14.48 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 215.53 -14.39 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 206.32 -14.39 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 197.32 -14.23 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 188.44 -14.24 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 179.70 -14.11 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 171.24 -14.00 41 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 162.82 -13.98 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 154.79 -13.64 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 146.90 -13.63 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 139.11 -13.52 41 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 131.83 -13.14 41 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 124.56 -13.13 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 117.60 -12.84 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 111.03 -12.48 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 104.46 -12.49 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 98.31 -12.10 41 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 92.50 -11.68 41 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 86.70 -11.68 41 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 80.98 -10.62 41 0 1,829 0
29SEP26 640.00 C 0.00 0.00 0.00 75.41 -11.59 40 0 86 0
29SEP26 650.00 C 65.58 72.00 65.58 70.81 -12.66 40 5 2,690 -5
29SEP26 660.00 C 63.97 64.20 63.46 66.86 -9.43 41 8 115 0
29SEP26 670.00 C 0.00 0.00 0.00 62.09 -9.67 41 0 69 0
29SEP26 680.00 C 0.00 0.00 0.00 58.13 -9.11 41 0 75 0
29SEP26 690.00 C 51.31 51.31 51.31 54.44 -8.74 41 1 215 -1
29SEP26 700.00 C 0.00 0.00 0.00 51.00 -8.39 41 2 1,089 0
29SEP26 710.00 C 0.00 0.00 0.00 47.69 -7.59 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 44.63 -7.64 42 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 41.46 -6.30 42 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 38.61 -7.18 42 0 22 0
29SEP26 750.00 C 37.30 37.30 37.23 35.77 -7.34 41 22 205 +22
29SEP26 760.00 C 0.00 0.00 0.00 32.92 -5.12 41 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 30.54 -4.84 41 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 28.34 -6.40 41 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 26.14 -4.55 41 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 23.94 -4.74 41 0 111 0
29SEP26 810.00 C 0.00 0.00 0.00 22.19 -4.85 41 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 20.54 -4.52 41 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 18.89 -5.01 41 0 355 0
30DEC26 380.00 C 0.00 0.00 0.00 286.10 -13.00 43 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 275.99 -14.45 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 266.85 -14.35 40 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 257.82 -14.36 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 248.79 -14.36 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 240.10 -14.20 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 231.40 -14.22 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 222.81 -14.13 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 214.56 -13.98 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 206.40 -12.70 40 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 198.19 -13.86 40 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 190.46 -13.66 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 182.74 -13.66 40 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 175.09 -13.60 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 167.98 -13.19 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 160.87 -13.21 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 153.76 -13.23 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 147.19 -12.70 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 140.78 -12.60 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 134.37 -12.61 40 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 128.10 -12.48 40 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 122.44 -11.82 40 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 116.78 -11.84 40 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 111.12 -11.86 40 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 105.76 -11.57 40 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 100.87 -10.91 40 0 50 0
30DEC26 640.00 C 0.00 0.00 0.00 95.99 -10.93 40 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 90.38 -11.68 40 0 20 0
30DEC26 660.00 C 84.60 84.70 84.60 86.04 -9.63 40 5 575 0
30DEC26 670.00 C 0.00 0.00 0.00 81.92 -9.38 40 0 251 0
30DEC26 680.00 C 76.68 76.68 76.68 77.89 -9.24 40 2 10 0
30DEC26 690.00 C 72.91 73.01 72.91 74.10 -8.80 40 7 114 +7
30DEC26 700.00 C 0.00 0.00 0.00 70.68 -8.47 40 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 67.20 -8.45 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 64.01 -8.08 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 61.77 -6.16 41 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 58.05 -7.93 41 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 51.92 -10.79 39 0 32 0
30DEC26 760.00 C 0.00 0.00 0.00 49.34 -11.12 39 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 46.88 -7.15 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 44.60 -6.85 40 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 44.14 -4.74 41 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 40.51 -5.80 40 0 101 0
30DEC26 810.00 C 0.00 0.00 0.00 38.72 -5.42 40 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 36.91 -5.32 40 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 34.29 -6.03 40 0 5 0
30MAR27 390.00 C 0.00 0.00 0.00 281.09 -14.31 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 272.43 -14.14 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 263.83 -14.14 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 255.22 -14.15 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 246.99 -13.89 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 238.82 -13.91 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 230.65 -13.92 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 222.81 -13.60 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 215.17 -13.56 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 207.54 -13.57 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 199.98 -13.51 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 192.97 -13.08 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 185.95 -13.10 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 178.94 -13.11 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 172.19 -12.86 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 165.87 -12.48 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 159.55 -12.49 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 153.23 -12.51 39 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 147.18 -12.25 39 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 141.61 -11.70 39 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 136.04 -11.72 39 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 130.47 -11.73 39 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 124.90 -11.75 39 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 120.11 -10.99 39 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 115.31 -10.80 39 0 862 0
30MAR27 640.00 C 121.34 121.34 121.34 110.52 -10.82 39 5 737 0
30MAR27 650.00 C 0.00 0.00 0.00 104.47 -12.09 39 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 101.44 -6.99 39 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 97.37 -7.77 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 92.07 -9.12 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 89.13 -8.17 39 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 84.80 -7.24 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 81.40 -7.87 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 80.08 -5.71 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 75.12 -7.92 39 0 1 0
30MAR27 740.00 C 70.50 70.50 70.50 72.08 -7.84 40 41 49 +41
30MAR27 750.00 C 0.00 0.00 0.00 70.20 -6.92 40 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 63.85 -8.27 39 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 61.24 -7.25 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 59.01 -6.64 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 56.94 -6.23 39 0 0 0
30MAR27 800.00 C 55.00 55.00 55.00 55.00 -5.78 40 6 107 +3
30MAR27 810.00 C 0.00 0.00 0.00 52.72 -5.80 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 50.63 -5.90 40 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 48.57 -7.07 40 0 10 0
TOTAL CALL 3,689 52,713 +95
22MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
22MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
22MAY26 580.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 31 0
22MAY26 590.00 P 0.25 0.25 0.25 0.03 -0.04 46 10 90 +10
22MAY26 600.00 P 0.50 0.80 0.50 0.12 -0.06 47 21 190 +1
22MAY26 610.00 P 1.25 1.25 1.20 0.35 -0.07 47 107 227 +105
22MAY26 620.00 P 1.55 2.40 1.10 0.88 -0.01 47 103 130 +40
22MAY26 630.00 P 2.87 4.58 1.90 1.90 +0.17 46 302 347 +211
22MAY26 640.00 P 4.80 8.00 3.35 3.75 +0.74 46 234 381 +136
22MAY26 650.00 P 7.80 13.00 6.05 6.70 +1.61 46 26 300 +19
22MAY26 660.00 P 15.00 15.00 10.40 10.88 +2.92 45 4 997 0
22MAY26 670.00 P 17.00 20.00 17.00 17.27 +4.99 48 4 70 +4
22MAY26 680.00 P 0.00 0.00 0.00 24.43 +6.78 49 0 14 0
22MAY26 690.00 P 0.00 0.00 0.00 32.16 +7.82 47 0 20 0
22MAY26 700.00 P 37.36 52.80 37.36 41.04 +10.20 47 28 34 -6
22MAY26 710.00 P 0.00 0.00 0.00 50.45 +11.63 47 0 2 0
22MAY26 720.00 P 0.00 0.00 0.00 60.15 +12.72 47 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 70.04 +13.46 47 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 80.00 +13.94 0 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 90.00 +14.25 0 0 0 0
22MAY26 760.00 P 0.00 0.00 0.00 100.00 +14.41 0 0 0 0
22MAY26 770.00 P 0.00 0.00 0.00 110.00 +14.48 0 0 0 0
22MAY26 780.00 P 0.00 0.00 0.00 120.00 +14.50 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 116 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 111 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 106 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 102 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 97 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 80 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 76 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 67 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 59 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 56 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.01 0.00 52 0 750 0
28MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 48 0 118 0
28MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 45 0 279 0
28MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 41 0 207 0
28MAY26 550.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 841 0
28MAY26 560.00 P 0.38 0.38 0.38 0.06 -0.02 40 112 344 0
28MAY26 570.00 P 0.92 0.92 0.75 0.14 -0.04 40 269 781 -239
28MAY26 580.00 P 0.90 1.19 0.90 0.29 -0.05 40 2 513 +1
28MAY26 590.00 P 1.69 1.69 1.47 0.61 -0.02 40 29 766 +1
28MAY26 600.00 P 2.06 2.35 2.06 1.20 +0.05 40 32 1,129 0
28MAY26 610.00 P 3.17 3.65 2.22 2.11 +0.17 40 135 1,275 +46
28MAY26 620.00 P 5.19 6.05 4.52 3.54 +0.43 40 14 1,886 -6
28MAY26 630.00 P 7.72 9.67 6.40 5.52 +0.92 40 94 1,049 +55
28MAY26 640.00 P 10.00 14.00 8.20 8.38 +1.78 40 144 523 -18
28MAY26 650.00 P 14.00 19.00 11.85 11.85 +2.46 40 16 1,278 +3
28MAY26 660.00 P 16.23 17.66 15.80 16.58 +3.60 40 31 243 -29
28MAY26 670.00 P 0.00 0.00 0.00 22.44 +4.89 41 0 1,279 0
28MAY26 680.00 P 0.00 0.00 0.00 29.37 +6.29 42 0 256 0
28MAY26 690.00 P 0.00 0.00 0.00 35.91 +6.82 40 0 1,260 0
28MAY26 700.00 P 0.00 0.00 0.00 43.89 +8.56 40 0 86 0
28MAY26 710.00 P 62.00 62.00 62.00 52.44 +9.78 40 3 28 0
28MAY26 720.00 P 0.00 0.00 0.00 61.44 +10.86 40 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 70.79 +11.79 40 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 80.39 +12.57 40 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 90.16 +13.18 40 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 100.04 +13.66 40 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 110.00 +14.00 0 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 120.00 +14.25 0 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 130.00 +14.39 0 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 140.00 +14.47 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 150.00 +14.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 160.00 +14.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 170.00 +14.50 0 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 0.59 - 43 0 0 -
29MAY26 590.00 P 1.66 2.12 1.10 1.08 +0.07 43 28 28 +28
29MAY26 600.00 P 2.30 3.10 2.30 1.87 +0.22 43 27 71 +22
29MAY26 610.00 P 5.20 5.20 3.28 2.96 +0.44 42 17 17 +17
29MAY26 620.00 P 5.60 5.60 3.87 4.60 +0.79 42 78 82 +61
29MAY26 630.00 P 6.90 7.80 6.45 6.84 +1.26 42 13 63 +13
29MAY26 640.00 P 14.50 14.50 10.90 9.78 +1.89 42 17 46 +17
29MAY26 650.00 P 18.34 20.50 12.61 13.48 +2.66 42 100 110 +100
29MAY26 660.00 P 17.00 17.00 17.00 18.47 +4.05 42 2 2 +2
29MAY26 670.00 P 29.41 29.41 29.41 24.26 +5.23 43 12 12 +12
29MAY26 680.00 P 0.00 0.00 0.00 30.70 +5.99 43 0 0 0
29MAY26 690.00 P 0.00 0.00 0.00 37.54 +6.69 43 0 0 0
29MAY26 700.00 P 0.00 0.00 0.00 45.28 +8.38 43 0 0 0
29MAY26 710.00 P 0.00 0.00 0.00 53.57 +9.51 43 0 0 0
29MAY26 720.00 P 0.00 0.00 0.00 62.32 +10.55 43 0 0 0
29MAY26 730.00 P 0.00 0.00 0.00 71.44 +11.41 43 0 0 0
29MAY26 740.00 P 0.00 0.00 0.00 80.84 +12.15 43 0 0 0
29MAY26 750.00 P 0.00 0.00 0.00 90.45 +12.77 43 0 0 0
29MAY26 760.00 P 0.00 0.00 0.00 100.21 +13.28 43 0 0 0
29MAY26 770.00 P 0.00 0.00 0.00 110.08 +13.69 43 0 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 84 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 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 79 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 340.00 P 0.30 0.32 0.29 0.01 0.00 59 60 286 0
29JUN26 350.00 P 0.31 0.35 0.31 0.01 0.00 57 17 286 +17
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 546 0
29JUN26 390.00 P 0.50 0.50 0.50 0.01 0.00 48 6 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 149 0
29JUN26 440.00 P 0.60 0.80 0.60 0.03 0.00 41 7 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 4,071 0
29JUN26 490.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 668 0
29JUN26 500.00 P 1.91 1.91 1.91 0.54 -0.03 40 10 310 0
29JUN26 510.00 P 0.00 0.00 0.00 0.81 -0.03 40 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 1.18 0.00 40 0 69 0
29JUN26 530.00 P 2.67 2.67 2.67 1.67 0.00 40 2 116 +2
29JUN26 540.00 P 3.46 3.46 3.07 2.36 +0.06 40 20 1,605 0
29JUN26 550.00 P 4.14 4.14 4.14 3.22 +0.09 40 251 963 +251
29JUN26 560.00 P 5.60 5.60 5.60 4.39 +0.18 40 1 578 0
29JUN26 570.00 P 6.50 6.60 6.50 5.80 +0.52 40 5 1,224 +2
29JUN26 580.00 P 7.77 9.30 7.00 7.11 +0.30 40 12 435 +9
29JUN26 590.00 P 11.11 11.80 11.11 9.02 +0.69 39 8 388 +7
29JUN26 600.00 P 13.20 14.00 10.97 11.38 +1.07 39 20 2,096 +5
29JUN26 610.00 P 17.65 17.65 17.06 14.34 +1.60 40 3 302 +1
29JUN26 620.00 P 19.60 20.50 19.06 17.58 +2.12 40 17 340 +12
29JUN26 630.00 P 26.50 26.50 26.50 21.29 +2.49 40 21 929 0
29JUN26 640.00 P 31.27 31.27 29.24 25.51 +3.34 40 14 1,497 -12
29JUN26 650.00 P 32.00 35.90 31.11 29.71 +3.26 40 44 698 0
29JUN26 660.00 P 39.61 39.61 35.00 35.32 +4.28 41 4 1,493 0
29JUN26 670.00 P 48.00 48.00 39.73 41.48 +5.13 41 3 410 -1
29JUN26 680.00 P 51.00 51.00 51.00 47.40 +5.71 42 1 97 -1
29JUN26 690.00 P 0.00 0.00 0.00 53.11 +5.05 41 0 193 0
29JUN26 700.00 P 0.00 0.00 0.00 58.99 +4.63 40 0 40 0
29JUN26 710.00 P 0.00 0.00 0.00 66.08 +6.86 40 0 10 0
29JUN26 720.00 P 73.87 73.87 73.87 73.45 +7.46 40 1 15 0
29JUN26 730.00 P 0.00 0.00 0.00 81.19 +8.10 40 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 89.20 +8.72 40 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 97.51 +9.28 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 106.04 +9.90 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 114.82 +10.36 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 123.75 +10.95 40 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 132.92 +11.34 40 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 142.17 +11.78 40 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 151.62 +8.00 40 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 163.25 +14.64 47 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 170.78 +12.89 40 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 180.48 +13.13 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 190.28 +13.44 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 200.14 +13.66 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 210.05 +13.88 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 220.00 +14.07 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 231.94 +16.18 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 244.44 +18.82 65 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.07 0.00 40 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.11 0.00 40 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 1 0
30JUL26 440.00 P 1.63 1.63 1.63 0.41 +0.05 41 1 6 +1
30JUL26 450.00 P 0.00 0.00 0.00 0.59 +0.08 41 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.81 +0.09 41 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.14 +0.13 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 1.55 +0.22 41 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 2.06 +0.24 41 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 2.73 +0.39 41 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 3.48 +0.39 41 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 4.52 +0.63 41 0 17 0
30JUL26 530.00 P 0.00 0.00 0.00 5.60 +0.63 41 0 96 0
30JUL26 540.00 P 7.33 7.33 7.33 7.08 +0.97 41 1 55 -1
30JUL26 550.00 P 0.00 0.00 0.00 8.59 +0.75 41 0 107 0
30JUL26 560.00 P 0.00 0.00 0.00 10.59 +1.15 41 1 513 -1
30JUL26 570.00 P 0.00 0.00 0.00 12.61 +1.10 41 0 2,335 0
30JUL26 580.00 P 0.00 0.00 0.00 15.20 +1.60 41 0 166 0
30JUL26 590.00 P 19.82 19.82 19.82 17.57 +1.30 40 1 976 +1
30JUL26 600.00 P 0.00 0.00 0.00 21.30 +2.63 41 0 587 0
30JUL26 610.00 P 0.00 0.00 0.00 24.79 +2.72 41 1 813 -1
30JUL26 620.00 P 32.84 33.00 32.84 28.65 +3.04 41 2 141 0
30JUL26 630.00 P 32.00 32.00 32.00 32.00 +2.61 40 1 115 0
30JUL26 640.00 P 39.88 39.88 39.87 37.52 +4.91 41 30 225 +30
30JUL26 650.00 P 43.59 44.49 41.25 42.51 +5.21 42 38 122 +19
30JUL26 660.00 P 0.00 0.00 0.00 46.78 +3.96 41 0 102 0
30JUL26 670.00 P 0.00 0.00 0.00 52.44 +4.60 41 0 83 0
30JUL26 680.00 P 0.00 0.00 0.00 58.45 +5.13 41 0 20 0
30JUL26 690.00 P 0.00 0.00 0.00 64.34 +5.20 41 0 119 0
30JUL26 700.00 P 0.00 0.00 0.00 70.95 +5.95 41 0 95 0
30JUL26 710.00 P 0.00 0.00 0.00 76.57 +4.97 41 0 39 0
30JUL26 720.00 P 0.00 0.00 0.00 83.70 +7.75 41 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 90.86 +8.23 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 98.27 +8.49 41 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 106.06 +9.11 41 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 113.88 +9.42 41 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 122.05 +9.79 41 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 130.41 +10.32 41 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 138.80 +10.53 41 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 147.54 +10.91 41 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 156.37 +11.35 41 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 165.24 +11.54 41 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 174.39 +11.86 41 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 9.02 +1.18 41 0 160 0
28AUG26 530.00 P 11.00 11.30 11.00 10.40 +0.98 41 29 20 +19
28AUG26 540.00 P 12.90 14.00 12.90 12.44 +1.31 41 3 7 +3
28AUG26 550.00 P 0.00 0.00 0.00 14.49 +1.26 41 0 40 0
28AUG26 560.00 P 18.40 18.40 18.40 17.07 +1.73 41 4 103 -4
28AUG26 570.00 P 23.00 23.00 23.00 19.72 +1.75 41 20 85 +20
28AUG26 580.00 P 0.00 0.00 0.00 22.66 +1.96 41 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 25.23 +1.59 40 0 211 0
28AUG26 600.00 P 0.00 0.00 0.00 29.44 +2.36 41 0 582 0
28AUG26 610.00 P 0.00 0.00 0.00 33.30 +2.76 41 0 259 0
28AUG26 620.00 P 40.00 40.00 40.00 37.48 +3.49 41 2 195 +2
28AUG26 630.00 P 0.00 0.00 0.00 41.99 +4.95 41 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 46.80 +5.66 41 0 176 0
28AUG26 650.00 P 52.70 54.28 52.70 51.93 +5.86 41 14 34 +14
28AUG26 660.00 P 0.00 0.00 0.00 56.65 +3.82 41 0 18 0
28AUG26 670.00 P 0.00 0.00 0.00 62.36 +4.50 41 0 54 0
28AUG26 680.00 P 0.00 0.00 0.00 68.35 +5.02 41 0 15 0
28AUG26 690.00 P 0.00 0.00 0.00 74.66 +5.46 42 0 30 0
28AUG26 700.00 P 0.00 0.00 0.00 80.64 +5.30 41 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 86.79 +5.06 41 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 93.47 +4.97 41 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 100.61 +8.24 41 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 107.76 +8.48 41 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 115.00 +8.57 41 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 122.77 +9.19 41 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 130.54 +9.60 41 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 138.33 +9.61 41 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.13 0.00 41 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.19 0.00 41 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.27 0.00 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.39 0.00 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.53 +0.01 41 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.74 +0.02 41 0 47 0
29SEP26 400.00 P 3.50 3.50 3.30 0.97 +0.03 41 30 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.32 +0.05 41 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.67 +0.05 41 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.20 +0.10 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.73 +0.10 41 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.49 +0.20 41 0 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 4.27 +0.20 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.28 +0.36 41 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.40 +0.36 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.65 +0.48 41 0 69 0
29SEP26 500.00 P 8.59 8.59 8.59 9.20 +0.61 41 1 329 -1
29SEP26 510.00 P 0.00 0.00 0.00 10.75 +0.61 41 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 12.75 +1.00 41 0 135 0
29SEP26 530.00 P 15.16 15.16 15.00 14.79 +0.96 41 16 131 +15
29SEP26 540.00 P 0.00 0.00 0.00 17.51 +1.12 41 0 624 0
29SEP26 550.00 P 0.00 0.00 0.00 19.09 +0.87 40 0 69 0
29SEP26 560.00 P 24.80 25.60 22.00 21.70 +0.78 40 29 264 +1
29SEP26 570.00 P 0.00 0.00 0.00 24.63 +1.01 40 0 437 0
29SEP26 580.00 P 0.00 0.00 0.00 27.91 +0.45 40 0 633 0
29SEP26 590.00 P 0.00 0.00 0.00 31.19 +1.14 40 0 121 0
29SEP26 600.00 P 36.00 36.00 36.00 35.92 +2.31 41 8 1,102 +8
29SEP26 610.00 P 0.00 0.00 0.00 39.71 +2.37 41 0 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 42.94 +1.78 40 0 192 0
29SEP26 630.00 P 0.00 0.00 0.00 48.54 +2.98 41 0 176 0
29SEP26 640.00 P 58.22 58.22 56.68 53.43 +3.30 41 30 524 +28
29SEP26 650.00 P 62.00 62.00 62.00 57.67 +2.85 40 1 84 +1
29SEP26 660.00 P 0.00 0.00 0.00 64.09 +3.63 41 0 89 0
29SEP26 670.00 P 0.00 0.00 0.00 69.83 +3.83 41 0 188 0
29SEP26 680.00 P 0.00 0.00 0.00 75.81 +4.98 41 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 82.08 +5.39 41 0 144 0
29SEP26 700.00 P 0.00 0.00 0.00 88.55 +5.66 41 0 102 0
29SEP26 710.00 P 0.00 0.00 0.00 94.07 +4.84 41 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 103.60 +6.99 43 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 107.41 +4.70 41 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 114.60 +7.15 41 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 121.80 +7.40 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 132.89 +11.28 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 140.80 +11.98 44 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 148.85 +12.79 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 156.92 +13.20 44 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 160.21 +8.66 41 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 173.55 +14.16 45 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 176.85 +9.59 41 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 185.23 +9.81 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.47 +0.09 40 0 385 0
30DEC26 390.00 P 0.00 0.00 0.00 3.02 +0.09 40 0 37 0
30DEC26 400.00 P 6.50 6.60 6.50 3.84 +0.19 40 12 1,497 -4
30DEC26 410.00 P 0.00 0.00 0.00 4.54 +0.18 40 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 5.36 +0.18 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.51 +0.32 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.67 +0.32 40 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.94 +0.42 40 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 10.53 +0.55 40 0 404 0
30DEC26 470.00 P 0.00 0.00 0.00 12.12 +0.54 40 0 248 0
30DEC26 480.00 P 0.00 0.00 0.00 13.88 +0.69 40 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 16.48 +0.91 41 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 18.15 +0.38 40 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 20.08 +0.10 40 0 0 0
30DEC26 520.00 P 24.18 24.18 24.18 22.42 +0.53 40 3 69 +3
30DEC26 530.00 P 0.00 0.00 0.00 25.09 +0.59 40 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 27.77 +0.72 40 0 122 0
30DEC26 550.00 P 0.00 0.00 0.00 30.99 +1.10 40 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 34.34 +1.54 40 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 37.70 +1.28 39 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 41.24 +1.54 39 0 91 0
30DEC26 590.00 P 51.25 51.25 49.25 46.83 +2.62 40 2 132 0
30DEC26 600.00 P 0.00 0.00 0.00 50.75 +2.04 40 0 2,033 0
30DEC26 610.00 P 58.50 58.50 58.50 55.38 +2.65 40 1 20 +1
30DEC26 620.00 P 0.00 0.00 0.00 59.75 +2.65 40 0 628 0
30DEC26 630.00 P 65.42 65.42 65.33 62.81 +1.12 39 7 73 0
30DEC26 640.00 P 70.27 70.27 70.27 69.62 +3.09 40 5 448 +5
30DEC26 650.00 P 77.14 77.14 76.94 72.56 +1.01 39 21 324 +14
30DEC26 660.00 P 0.00 0.00 0.00 77.72 +0.76 39 0 242 0
30DEC26 670.00 P 0.00 0.00 0.00 86.38 +3.81 40 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 92.37 +4.34 40 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 98.56 +4.64 41 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 105.11 +5.04 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 113.31 +6.93 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 117.59 +4.10 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 123.17 +3.01 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 131.50 +5.12 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 136.69 +6.28 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 143.96 +6.91 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 151.25 +7.20 40 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 158.55 +7.22 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 165.89 +7.26 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 173.52 +7.57 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 181.42 +8.12 40 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 189.34 +8.47 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 197.28 +8.50 40 0 0 0
30MAR27 390.00 P 5.47 5.47 5.47 5.69 +0.22 39 10 140 +4
30MAR27 400.00 P 0.00 0.00 0.00 7.03 +0.40 40 0 177 0
30MAR27 410.00 P 0.00 0.00 0.00 8.01 +0.39 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 9.19 +0.38 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.75 +0.63 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.37 +0.62 39 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 14.00 +0.62 39 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 15.97 +0.49 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 18.13 +0.46 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 20.30 +0.40 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 22.57 +0.42 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 25.09 +0.48 39 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 27.60 +0.66 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 30.11 +0.54 39 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 33.03 +0.01 39 0 29 0
30MAR27 540.00 P 35.00 35.00 35.00 36.41 +0.53 39 9 29 +9
30MAR27 550.00 P 0.00 0.00 0.00 41.04 +1.91 39 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 43.22 +0.63 39 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 46.92 +0.83 39 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 51.04 +1.21 39 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 55.68 +3.22 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 60.87 +2.41 39 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 65.51 +2.32 39 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 70.09 +2.31 39 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 74.97 +2.53 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 80.21 +2.80 39 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 85.61 +2.08 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 91.25 +2.27 39 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 97.06 +3.41 39 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 103.02 +2.13 39 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 109.24 +3.89 39 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 115.55 +4.14 40 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 122.35 +4.57 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 131.20 +6.89 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 138.02 +11.00 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 143.01 +4.43 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 147.31 +2.29 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 157.31 +5.32 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 161.27 +6.75 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 168.60 +2.49 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 175.94 +7.36 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 183.30 +7.38 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 190.70 +7.43 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 198.18 +7.53 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 206.12 +8.07 39 0 0 0
TOTAL PUT 2,874 97,234 +1,084
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 0.98 +0.01 101 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.88 +0.01 92 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.78 +0.01 82 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.67 0.00 60 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 +0.01 64 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.18 0.00 25 0 20 0
28MAY26 4.40 C 0.14 0.14 0.14 0.10 0.00 22 90 121 +60
28MAY26 4.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 741 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 497 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 +0.03 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 +0.01 26 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 0.00 21 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.30 0.00 20 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 0.00 18 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 18 0 516 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 17 0 494 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 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 47 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 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 66 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.31 +0.01 18 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.23 -0.01 17 0 90 0
30JUL26 4.40 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 0.00 18 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 0.00 18 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 0.00 18 0 335 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 0.00 18 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 18 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.00 +0.02 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.90 0.00 36 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 0.00 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 0.00 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.41 0.00 20 0 30 0
28AUG26 4.20 C 0.34 0.34 0.34 0.33 +0.02 20 30 60 +30
28AUG26 4.30 C 0.00 0.00 0.00 0.26 0.00 20 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 0.00 19 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 18 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 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 0.00 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 0.00 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 0.00 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 0.00 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 0.00 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 1.01 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 0.00 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 20 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 21 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 21 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 1.01 +0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.01 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 0.00 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 0.00 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 0.00 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 0.00 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 0.00 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 0.00 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
TOTAL CALL 120 24,713 +90
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
28MAY26 4.40 P 0.02 0.02 0.02 0.03 -0.01 20 60 652 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 0.00 21 0 779 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 0.00 19 0 180 0
28MAY26 4.70 P 0.00 0.00 0.00 0.24 0.00 0 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 0.00 0 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.79 0.00 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.04 0.00 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.04 0.00 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 0.02 -0.01 18 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 480 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.01 17 0 116 0
29JUN26 4.50 P 0.09 0.09 0.09 0.11 -0.02 15 100 352 -100
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.01 16 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.01 17 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.01 18 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 0.00 0 0 152 0
29JUN26 5.00 P 0.50 0.50 0.50 0.54 -0.01 0 12 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 0.00 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 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 18 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 -0.01 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 -0.01 16 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 -0.01 16 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.34 -0.02 16 0 111 0
30JUL26 4.80 P 0.41 0.41 0.38 0.44 -0.01 19 182 212 +182
30JUL26 4.90 P 0.00 0.00 0.00 0.51 0.00 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 -0.02 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 -0.01 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 0.01 -0.01 17 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 19 0 0 0
28AUG26 4.20 P 0.08 0.08 0.08 0.09 0.00 19 5 20 +5
28AUG26 4.30 P 0.00 0.00 0.00 0.13 0.00 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 0.00 17 0 30 0
28AUG26 4.70 P 0.35 0.35 0.35 0.36 -0.01 17 30 30 +30
28AUG26 4.80 P 0.00 0.00 0.00 0.44 -0.01 17 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.52 0.00 14 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.62 0.00 16 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.84 -0.01 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 0.01 -0.01 18 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.01 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 0.00 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.01 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.02 18 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 -0.02 18 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.01 18 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 0.00 17 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 0.00 15 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 -0.01 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.02 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 -0.01 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 20 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 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 0.00 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.01 20 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 -0.01 20 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 0.00 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 0.00 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 0.00 21 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.01 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 0.00 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 0.00 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.01 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.01 33 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 +0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 0.00 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 21 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 0.00 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 0.00 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 +0.01 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 0.00 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 0.00 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 0.00 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 0.00 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 0.00 21 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 0.00 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 0.00 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 -0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 -0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.13 +0.01 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.01 30 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 +0.01 27 0 0 0
TOTAL PUT 389 12,195 +117
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$ 12.89
28MAY26 8.25 C 0.00 0.00 0.00 4.65 -0.10 117 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.40 -0.10 109 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.15 -0.10 102 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.90 -0.10 95 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.65 -0.10 88 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.40 -0.10 81 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.15 -0.10 74 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.90 -0.10 68 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.40 -0.10 55 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.90 -0.10 43 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.44 -0.06 54 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.91 -0.12 28 0 402 0
28MAY26 12.50 C 0.00 0.00 0.00 0.52 -0.09 34 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.25 -0.07 36 0 102 0
28MAY26 13.50 C 0.13 0.13 0.11 0.10 -0.04 37 30 350 +20
28MAY26 14.00 C 0.06 0.06 0.06 0.03 -0.02 37 82 692 +82
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 230 0
28MAY26 15.00 C 0.02 0.02 0.02 0.01 0.00 48 8 263 -8
28MAY26 15.50 C 0.01 0.01 0.01 0.01 0.00 57 1 174 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 65 1 141 -1
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 73 1 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.66 -0.10 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.41 -0.10 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.16 -0.10 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.91 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.66 -0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.41 -0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.16 -0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.91 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.66 -0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.41 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.17 -0.10 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.92 -0.10 44 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.67 -0.10 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.42 -0.10 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 -0.10 31 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.92 -0.11 27 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.42 -0.10 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.97 -0.10 34 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.53 -0.11 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 -0.10 33 0 1,205 0
29JUN26 12.50 C 0.80 0.80 0.80 0.78 -0.10 31 5 242 +5
29JUN26 13.00 C 0.00 0.00 0.00 0.53 -0.09 32 0 196 0
29JUN26 13.50 C 0.00 0.00 0.00 0.34 -0.07 33 0 193 0
29JUN26 14.00 C 0.28 0.28 0.28 0.22 -0.06 34 30 211 +30
29JUN26 14.50 C 0.18 0.18 0.18 0.13 -0.04 34 1 149 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 233 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.92 -0.10 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.67 -0.10 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.18 -0.10 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.98 -0.06 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.45 -0.09 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.97 -0.14 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.60 -0.10 34 0 0 0
30JUL26 12.00 C 1.23 1.23 1.23 1.21 -0.08 33 15 96 0
30JUL26 12.50 C 0.94 0.98 0.94 0.91 -0.08 33 45 171 +30
30JUL26 13.00 C 0.75 0.76 0.75 0.68 -0.07 34 45 179 +45
30JUL26 13.50 C 0.54 0.57 0.54 0.51 -0.05 35 45 245 +45
30JUL26 14.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 210 0
30JUL26 14.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 155 0
30JUL26 15.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.92 -0.10 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.67 -0.11 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.18 -0.10 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.98 -0.06 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.45 -0.12 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.06 -0.10 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.67 -0.11 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.32 -0.09 33 0 0 0
28AUG26 12.50 C 1.11 1.11 1.11 1.05 -0.09 34 15 37 0
28AUG26 13.00 C 0.87 0.87 0.87 0.82 -0.08 34 15 126 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.62 -0.09 34 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.49 -0.05 35 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.37 -0.04 35 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.91 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.66 -0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.41 -0.10 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.16 -0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.92 -0.10 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.67 -0.10 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.42 -0.10 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.17 -0.10 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.92 -0.11 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.74 -0.04 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 -0.03 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 -0.08 36 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.02 -0.03 39 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.52 -0.08 33 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.12 -0.07 34 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 -0.14 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.50 -0.08 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 -0.13 35 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.07 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.78 -0.06 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.04 36 0 78 0
29SEP26 14.50 C 0.53 0.53 0.53 0.52 -0.04 36 2 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 -0.04 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.04 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.17 -0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.92 -0.10 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.68 -0.10 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.44 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.20 -0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.00 -0.03 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 -0.02 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.52 -0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.32 -0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 -0.03 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 -0.03 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 -0.05 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.05 -0.12 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 -0.11 34 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 -0.08 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.07 34 0 20 0
30DEC26 13.50 C 1.15 1.15 1.15 1.10 -0.06 34 9 24 +9
30DEC26 14.00 C 0.00 0.00 0.00 0.94 -0.05 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 -0.05 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.04 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.04 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.03 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.27 -0.11 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 -0.11 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.86 -0.10 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.66 -0.11 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.47 -0.10 34 0 0 0
30MAR27 10.00 C 3.38 3.38 3.38 3.29 -0.02 34 1 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 -0.06 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.59 -0.05 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 -0.05 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.02 -0.06 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.79 -0.09 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.08 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.37 -0.05 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.19 -0.06 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 -0.06 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.06 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 -0.06 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.04 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
TOTAL CALL 351 17,044 +273
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 784 0
28MAY26 12.00 P 0.06 0.06 0.06 0.04 0.00 37 7 669 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 2,062 0
28MAY26 13.00 P 0.35 0.35 0.35 0.37 +0.06 38 3 238 0
28MAY26 13.50 P 0.00 0.00 0.00 0.72 +0.07 40 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.17 +0.09 47 0 153 0
28MAY26 14.50 P 0.00 0.00 0.00 1.61 +0.09 0 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.11 +0.10 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 2.61 +0.06 0 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.61 +0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.61 +0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.11 +0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.61 +0.10 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 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 60 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 46 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 0.00 34 0 177 0
29JUN26 11.00 P 0.07 0.07 0.07 0.05 -0.01 34 8 820 0
29JUN26 11.50 P 0.11 0.11 0.11 0.11 -0.01 34 100 6,470 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 1,228 0
29JUN26 12.50 P 0.42 0.42 0.40 0.40 0.00 34 14 733 +4
29JUN26 13.00 P 0.67 0.69 0.64 0.64 +0.01 34 63 392 +30
29JUN26 13.50 P 1.00 1.00 1.00 0.95 +0.02 35 1 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.04 33 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.06 33 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.22 +0.08 41 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.70 +0.08 45 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.21 +0.10 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 +0.10 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.21 +0.09 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.70 +0.09 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.20 +0.10 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.73 +0.13 78 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.11 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.61 +0.10 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 0.00 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.09 0.00 34 0 37 0
30JUL26 11.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 312 0
30JUL26 12.00 P 0.43 0.43 0.43 0.45 +0.02 34 20 664 +20
30JUL26 12.50 P 0.00 0.00 0.00 0.67 +0.03 34 0 445 0
30JUL26 13.00 P 0.00 0.00 0.00 0.96 +0.04 35 0 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.29 +0.07 35 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.66 +0.09 36 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.08 +0.12 38 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.52 +0.07 39 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.95 +0.06 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.44 +0.10 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.89 +0.08 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.38 +0.10 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.84 +0.08 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.34 +0.09 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.83 +0.10 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.32 +0.10 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.40 -0.01 34 0 128 0
28AUG26 12.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 422 0
28AUG26 12.50 P 0.00 0.00 0.00 0.81 +0.04 34 0 480 0
28AUG26 13.00 P 1.10 1.10 1.10 1.10 +0.05 35 15 170 +15
28AUG26 13.50 P 1.38 1.38 1.38 1.43 +0.06 36 15 15 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.77 +0.07 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.16 +0.04 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.59 +0.05 37 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.02 +0.06 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.47 +0.07 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.93 +0.08 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.38 +0.06 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.84 +0.05 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.34 +0.07 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.83 +0.08 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.32 +0.09 39 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 41 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 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 0.00 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 +0.03 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 +0.03 36 0 20 0
29SEP26 12.00 P 0.76 0.76 0.76 0.76 +0.04 36 1 63 0
29SEP26 12.50 P 0.00 0.00 0.00 1.01 +0.04 37 0 50 0
29SEP26 13.00 P 1.29 1.29 1.29 1.29 +0.04 37 15 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 +0.04 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.06 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 +0.07 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.73 +0.07 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 +0.08 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.60 +0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.08 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.54 +0.09 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.96 +0.03 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 +0.04 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.95 +0.08 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.41 +0.07 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.89 +0.07 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 +0.02 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.03 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.01 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.02 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 +0.02 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.04 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 +0.04 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 +0.04 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.55 +0.05 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.93 +0.05 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.06 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.76 +0.07 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +0.07 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 +0.06 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 +0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 +0.04 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.00 +0.03 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.46 +0.03 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.93 +0.03 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 0.00 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 0.00 35 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 0.00 34 0 0 0
30MAR27 9.50 P 0.32 0.32 0.32 0.33 +0.01 35 7 7 +7
30MAR27 9.75 P 0.00 0.00 0.00 0.38 +0.01 35 0 3 0
30MAR27 10.00 P 0.42 0.48 0.42 0.44 0.00 34 10 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.59 +0.02 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.76 +0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 +0.02 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 +0.04 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.44 +0.04 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.74 +0.05 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.04 +0.04 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.37 +0.04 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.72 +0.03 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.09 +0.03 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.48 +0.04 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 -0.06 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.30 +0.04 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.04 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.08 -0.05 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.54 -0.03 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.00 -0.02 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.46 +0.03 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.93 +0.03 37 0 0 0
TOTAL PUT 279 26,150 +91
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$ 1.09
28MAY26 0.65 C 0.00 0.00 0.00 0.45 -0.01 226 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.40 -0.01 199 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.35 -0.01 173 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.30 -0.01 149 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.25 -0.01 126 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.20 -0.01 103 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.15 -0.01 81 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.03 0.00 50 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 62 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.55 -0.01 130 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.51 0.00 141 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.46 0.00 125 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.40 -0.01 89 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.35 -0.01 77 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.30 -0.01 66 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.08 -0.01 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.06 0.00 43 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.03 -0.01 35 0 65 0
29JUN26 1.20 C 0.00 0.00 0.00 0.02 -0.01 38 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 100 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.46 0.00 108 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.40 -0.01 78 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.35 -0.01 68 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.30 -0.01 58 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30JUL26 1.10 C 0.08 0.08 0.08 0.07 -0.01 42 23 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
30JUL26 1.20 C 0.03 0.03 0.03 0.04 0.00 45 30 30 +22
30JUL26 1.25 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.02 0.00 45 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.46 0.00 94 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.40 -0.01 69 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.35 -0.01 60 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.46 0.00 84 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.40 -0.01 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.09 -0.01 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.02 -0.01 36 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.46 0.00 65 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.27 -0.01 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.15 0.00 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.13 0.00 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.09 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.08 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 -0.01 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 -0.01 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 -0.01 31 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.46 0.00 54 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.12 0.00 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.09 -0.01 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 53 2,553 +22
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 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 37 0 164 0
28MAY26 1.10 P 0.00 0.00 0.00 0.03 0.00 36 0 79 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 +0.01 45 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 0 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.71 +0.01 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 0.00 121 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 82 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 60 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 41 0 109 0
29JUN26 1.10 P 0.07 0.07 0.07 0.05 0.00 31 5 222 -5
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 38 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 40 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.27 +0.01 53 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 +0.01 59 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 0.00 0 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.71 +0.01 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 41 0 11 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 +0.01 36 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 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 50 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 0.00 37 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.10 0.00 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.21 +0.01 37 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.53 +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 50 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 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 36 0 61 0
29SEP26 1.05 P 0.08 0.08 0.08 0.08 0.00 35 5 5 +5
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 36 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 35 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.01 37 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 +0.01 37 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.23 +0.01 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 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 0.00 38 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 0.00 37 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 0.00 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 +0.01 38 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 +0.01 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.59 +0.01 37 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.78 +0.01 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 0.01 -0.01 33 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 -0.01 35 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 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 0.00 37 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.01 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 +0.01 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
TOTAL PUT 10 1,120 0
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$ 3.42
28MAY26 2.20 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 +0.04 0 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.22 +0.03 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 +0.02 35 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.07 +0.01 41 0 71 0
28MAY26 3.50 C 0.04 0.04 0.04 0.03 0.00 40 2 82 0
28MAY26 3.60 C 0.02 0.02 0.02 0.01 0.00 38 25 77 +20
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 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 88 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.72 +0.04 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.52 +0.04 0 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 +0.04 0 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 +0.03 0 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 +0.03 31 0 28 0
29JUN26 3.30 C 0.17 0.17 0.17 0.16 +0.02 31 1 26 +1
29JUN26 3.40 C 0.11 0.11 0.11 0.12 +0.02 34 23 30 0
29JUN26 3.50 C 0.08 0.08 0.08 0.08 +0.01 32 2 8 +1
29JUN26 3.60 C 0.00 0.00 0.00 0.06 +0.01 34 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.01 34 0 39 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.01 36 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 +0.01 31 0 30 0
30JUL26 3.50 C 0.11 0.11 0.11 0.11 0.00 29 2 8 -2
30JUL26 3.60 C 0.00 0.00 0.00 0.09 0.00 31 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 +0.01 32 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 0.00 32 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.01 31 0 6 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 4.10 C 0.05 0.05 0.05 0.03 0.00 30 2 2 +2
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 +0.04 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 +0.05 36 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.04 31 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.03 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 +0.03 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.02 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.03 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.02 32 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.02 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.02 32 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.02 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 33 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.06 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.05 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.06 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.05 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.05 31 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 +0.04 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.03 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.03 31 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.02 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 +0.02 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 30 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.22 +0.04 0 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.06 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 +0.03 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.05 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.03 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.02 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 +0.03 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 +0.02 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.02 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 +0.02 30 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 +0.01 30 0 13 0
TOTAL CALL 57 5,352 +22
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 -0.01 36 0 79 0
28MAY26 3.20 P 0.03 0.03 0.02 0.02 -0.03 30 6 50 -2
28MAY26 3.30 P 0.00 0.00 0.00 0.06 -0.03 33 0 65 0
28MAY26 3.40 P 0.00 0.00 0.00 0.12 -0.03 35 0 55 0
28MAY26 3.50 P 0.00 0.00 0.00 0.20 -0.04 38 0 25 0
28MAY26 3.60 P 0.00 0.00 0.00 0.29 -0.05 41 0 3 0
28MAY26 3.70 P 0.00 0.00 0.00 0.39 -0.04 51 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.49 -0.04 60 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.59 -0.04 68 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.69 -0.04 76 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.78 -0.05 58 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 -0.05 64 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.98 -0.05 70 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.08 -0.05 75 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.18 -0.05 81 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.28 -0.05 86 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 34 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 32 0 58 0
29JUN26 3.10 P 0.05 0.05 0.05 0.05 -0.01 31 2 227 -2
29JUN26 3.20 P 0.00 0.00 0.00 0.08 -0.02 30 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 -0.02 32 0 8 0
29JUN26 3.40 P 0.16 0.16 0.16 0.18 -0.03 31 1 33 0
29JUN26 3.50 P 0.24 0.24 0.24 0.25 -0.04 32 1 7 +1
29JUN26 3.60 P 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 -0.04 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 -0.03 44 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.90 -0.03 52 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.98 -0.05 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.08 -0.05 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.18 -0.05 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 -0.04 59 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
30JUL26 3.00 P 0.06 0.06 0.04 0.06 0.00 32 4 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.09 -0.01 32 0 14 0
30JUL26 3.20 P 0.00 0.00 0.00 0.12 -0.02 31 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 -0.02 30 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 -0.03 29 0 5 0
30JUL26 3.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.36 -0.04 32 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 -0.03 35 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.62 -0.03 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.71 -0.03 37 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.80 -0.04 38 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.90 -0.03 41 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.18 -0.05 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 3 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 -0.01 31 0 3 0
28AUG26 3.20 P 0.00 0.00 0.00 0.14 -0.02 29 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 -0.04 35 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.91 -0.02 38 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.99 -0.04 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.09 -0.04 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.19 -0.04 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 30 0 12 0
29SEP26 2.90 P 0.03 0.03 0.03 0.07 -0.01 30 3 20 +3
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.01 30 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.02 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.03 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.04 31 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 -0.05 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 -0.05 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 -0.06 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.06 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 -0.04 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 29 0 11 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.02 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 -0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.05 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 -0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 -0.05 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 -0.06 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.06 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.04 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 0.00 29 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.02 28 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.02 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 -0.03 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.05 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.06 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 -0.06 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.06 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 -0.07 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 -0.05 31 0 0 0
TOTAL PUT 17 5,792 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 30.74
28MAY26 22.00 C 0.00 0.00 0.00 8.74 -0.17 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.74 -0.17 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.75 -0.16 105 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.75 -0.16 90 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.75 -0.16 76 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.75 -0.16 61 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.75 -0.16 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.77 -0.18 41 0 0 0
28MAY26 30.00 C 1.02 1.02 0.61 0.95 -0.13 44 41 36 +15
28MAY26 31.00 C 0.37 0.40 0.36 0.37 -0.12 42 45 94 +23
28MAY26 32.00 C 0.16 0.16 0.07 0.11 -0.08 42 33 80 +28
28MAY26 33.00 C 0.04 0.05 0.02 0.03 -0.03 42 21 200 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 303 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 438 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 21.01 -0.14 287 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.74 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.25 -0.15 262 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.77 -0.13 264 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.27 -0.13 253 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.81 -0.09 258 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.29 -0.11 243 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.74 -0.16 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.24 -0.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.77 -0.13 205 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.27 -0.13 197 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.77 -0.13 189 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.27 -0.13 182 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.74 -0.16 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.32 -0.08 180 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.74 -0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.25 -0.15 144 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 12.74 -0.16 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 12.26 -0.14 137 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.74 -0.17 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.27 -0.14 128 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.74 -0.17 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 8.79 -0.12 106 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.74 -0.17 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.76 -0.15 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.75 -0.16 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.75 -0.16 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.75 -0.16 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.76 -0.18 38 0 0 0
29JUN26 29.00 C 1.74 1.74 1.60 1.89 -0.20 40 6 7 +6
29JUN26 30.00 C 1.16 1.16 1.00 1.31 -0.10 41 24 57 +22
29JUN26 31.00 C 0.74 0.88 0.74 0.88 -0.11 40 31 42 -3
29JUN26 32.00 C 0.63 0.63 0.54 0.62 -0.08 40 35 150 +16
29JUN26 33.00 C 0.00 0.00 0.00 0.42 -0.07 40 0 205 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 332 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 111 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 201 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 432 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 83 0
29JUN26 40.00 C 0.05 0.05 0.05 0.02 -0.01 41 24 91 +18
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 8.79 -0.12 84 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.74 -0.17 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.76 -0.15 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.75 -0.16 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.75 -0.16 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.77 -0.18 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.91 -0.20 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.28 -0.18 41 0 1 0
30JUL26 30.00 C 1.71 1.91 1.60 1.81 -0.15 41 8 37 +6
30JUL26 31.00 C 0.00 0.00 0.00 1.47 -0.06 42 0 2 0
30JUL26 32.00 C 1.03 1.03 1.03 1.16 -0.06 42 6 21 +6
30JUL26 33.00 C 0.96 0.96 0.96 0.91 -0.05 42 1 64 +1
30JUL26 34.00 C 0.00 0.00 0.00 0.70 -0.06 42 0 42 0
30JUL26 35.00 C 0.00 0.00 0.00 0.53 -0.07 42 0 13 0
30JUL26 36.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 51 0
30JUL26 37.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 21 0
30JUL26 38.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 8.86 -0.05 78 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.75 -0.16 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.87 -0.04 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.75 -0.16 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.76 -0.18 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.80 -0.31 38 0 0 0
28AUG26 28.00 C 3.20 3.25 3.20 3.17 -0.27 41 6 3 +3
28AUG26 29.00 C 0.00 0.00 0.00 2.78 -0.08 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.34 -0.10 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.97 -0.06 43 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 1.64 -0.06 43 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.36 -0.06 43 0 75 0
28AUG26 34.00 C 0.00 0.00 0.00 1.12 -0.06 43 0 90 0
28AUG26 35.00 C 0.00 0.00 0.00 0.91 -0.07 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 0.75 -0.07 43 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.60 -0.07 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.39 -0.05 43 0 16 0
28AUG26 40.00 C 0.33 0.33 0.33 0.30 -0.06 43 2 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.25 -0.15 91 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.74 -0.16 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.26 -0.14 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.74 -0.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.27 -0.14 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.74 -0.17 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.86 -0.05 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.77 -0.14 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.87 -0.04 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.79 -0.14 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.79 -0.15 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.20 -0.18 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.65 -0.18 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.16 -0.10 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.74 -0.08 42 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.36 -0.08 43 0 0 0
29SEP26 32.00 C 1.88 1.88 1.88 2.03 -0.07 43 9 10 -1
29SEP26 33.00 C 0.00 0.00 0.00 1.73 -0.08 43 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 -0.09 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.25 -0.08 43 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.04 -0.11 43 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.88 -0.10 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.73 -0.04 43 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.61 -0.05 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 -0.06 43 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 -0.05 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 8.86 -0.05 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.78 -0.15 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.87 -0.23 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.08 -0.17 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.51 -0.16 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.97 -0.16 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.48 -0.15 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.01 -0.16 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.61 -0.14 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.21 -0.15 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.88 -0.14 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.56 -0.14 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.29 -0.12 42 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 2.03 -0.12 42 0 1,428 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 -0.10 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 1.61 -0.10 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 -0.10 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.26 -0.08 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.11 -0.09 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.97 -0.08 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 -0.07 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.77 -0.06 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 -0.05 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.43 -0.04 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.04 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.86 -0.19 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.98 -0.12 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.29 -0.17 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.69 -0.17 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.16 -0.16 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.63 -0.16 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.17 -0.16 40 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.72 -0.16 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.32 -0.16 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.94 -0.15 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.59 -0.14 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.28 -0.14 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.97 -0.14 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.72 -0.12 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.47 -0.12 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.26 -0.09 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.04 -0.11 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.85 -0.11 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.68 -0.09 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.55 -0.07 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.40 -0.07 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.29 -0.04 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.19 -0.02 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.07 -0.04 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.89 -0.06 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.81 -0.07 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.74 -0.06 42 0 0 0
TOTAL CALL 292 19,683 +140
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.14 0.16 0.14 0.12 -0.01 42 6 78 0
28MAY26 28.00 P 0.37 0.60 0.37 0.33 0.00 42 11 69 -5
28MAY26 29.00 P 0.82 0.82 0.80 0.71 0.00 41 23 166 +14
28MAY26 30.00 P 1.28 1.71 1.28 1.29 +0.01 41 93 225 -22
28MAY26 31.00 P 2.09 2.23 2.09 2.05 +0.01 40 11 114 +5
28MAY26 32.00 P 0.00 0.00 0.00 2.96 +0.12 41 0 215 0
28MAY26 33.00 P 4.00 4.20 4.00 3.92 +0.15 41 9 262 +7
28MAY26 34.00 P 0.00 0.00 0.00 5.05 +0.30 74 0 101 0
28MAY26 35.00 P 0.00 0.00 0.00 5.90 +0.01 0 0 228 0
28MAY26 36.00 P 0.00 0.00 0.00 6.96 +0.07 77 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 7.91 -0.05 65 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 8.95 +0.10 90 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 9.93 +0.05 90 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 10.91 +0.03 84 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 11.95 +0.07 111 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 12.91 +0.03 96 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 13.92 +0.04 109 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.92 +0.05 115 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.91 -0.04 112 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.92 +0.05 125 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.92 +0.05 131 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.91 +0.04 126 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.95 +0.08 157 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 0.01 -0.01 41 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 0.06 -0.01 40 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 30 0
29JUN26 26.00 P 0.56 0.56 0.56 0.41 -0.03 40 1 97 0
29JUN26 27.00 P 0.78 0.88 0.78 0.68 -0.03 40 10 24 +8
29JUN26 28.00 P 1.00 1.00 1.00 1.00 -0.08 39 1 269 +1
29JUN26 29.00 P 1.76 1.76 1.46 1.50 -0.02 40 17 393 0
29JUN26 30.00 P 2.37 2.37 1.95 2.02 -0.08 39 3 238 +1
29JUN26 31.00 P 2.85 2.85 2.85 2.68 -0.05 39 1 154 +1
29JUN26 32.00 P 3.80 3.80 3.80 3.38 -0.10 38 2 268 +2
29JUN26 33.00 P 0.00 0.00 0.00 4.24 +0.06 40 0 269 0
29JUN26 34.00 P 0.00 0.00 0.00 5.11 -0.06 40 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 6.00 -0.09 38 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 7.00 -0.05 43 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 7.95 -0.01 42 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 8.95 -0.06 46 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 9.93 -0.05 47 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 10.91 +0.03 45 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 11.95 +0.07 57 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 12.93 +0.05 56 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 13.92 +0.04 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.95 +0.08 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.92 -0.03 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.93 +0.06 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.92 +0.05 68 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.91 +0.04 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.95 +0.08 80 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.88 +0.04 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.37 +0.03 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.88 +0.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.38 +0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.94 +0.11 103 0 0 0
30JUL26 22.00 P 0.18 0.18 0.18 0.13 -0.01 41 1 1 +1
30JUL26 23.00 P 0.31 0.31 0.31 0.23 -0.01 42 10 10 +10
30JUL26 24.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.83 -0.01 42 0 4 0
30JUL26 27.00 P 0.00 0.00 0.00 1.15 -0.03 41 0 184 0
30JUL26 28.00 P 1.80 1.80 1.80 1.55 -0.04 41 1 96 0
30JUL26 29.00 P 2.05 2.06 2.05 2.06 -0.01 42 2 85 +1
30JUL26 30.00 P 0.00 0.00 0.00 2.59 -0.04 41 0 54 0
30JUL26 31.00 P 0.00 0.00 0.00 3.20 -0.04 41 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 3.91 +0.05 41 0 290 0
30JUL26 33.00 P 0.00 0.00 0.00 4.77 +0.04 44 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 5.61 +0.08 45 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 6.46 +0.08 46 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 7.22 -0.07 43 0 137 0
30JUL26 37.00 P 8.45 8.45 8.45 8.09 -0.12 41 10 71 0
30JUL26 38.00 P 0.00 0.00 0.00 9.05 +0.04 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.99 +0.01 43 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 10.96 -0.09 43 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 11.95 -0.08 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.95 -0.09 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.97 -0.07 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.97 -0.03 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.92 -0.08 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.02 0.00 63 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.00 -0.03 64 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.03 +0.01 68 0 0 0
28AUG26 22.00 P 0.33 0.33 0.33 0.29 -0.01 43 1 1 +1
28AUG26 23.00 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.64 -0.01 43 0 2 0
28AUG26 25.00 P 0.00 0.00 0.00 0.89 -0.02 43 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 1.19 -0.04 43 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 1.54 -0.05 42 0 16 0
28AUG26 28.00 P 2.21 2.21 2.21 1.96 -0.06 42 1 6 +1
28AUG26 29.00 P 0.00 0.00 0.00 2.46 -0.06 42 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 3.03 -0.03 42 0 17 0
28AUG26 31.00 P 3.81 3.81 3.81 3.64 -0.04 42 2 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.41 +0.02 44 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 5.13 +0.08 44 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 5.86 -0.02 44 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 6.75 +0.06 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.64 +0.11 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.50 +0.10 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.41 +0.13 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.31 +0.13 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.21 +0.11 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.16 +0.13 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.99 -0.05 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.97 -0.07 46 0 0 0
29SEP26 17.50 P 0.08 0.08 0.08 0.05 -0.01 43 1 11 +1
29SEP26 18.00 P 0.10 0.10 0.10 0.07 -0.01 43 1 2 +1
29SEP26 18.50 P 0.13 0.13 0.13 0.09 -0.01 43 1 2 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 -0.03 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.03 43 0 6 0
29SEP26 25.00 P 1.25 1.25 1.25 1.16 -0.02 43 1 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 -0.05 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.87 -0.04 42 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 2.31 +0.01 42 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 -0.04 42 0 2 0
29SEP26 30.00 P 3.38 3.38 3.38 3.38 -0.04 42 1 8 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.95 -0.08 42 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 4.65 -0.05 42 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 5.50 +0.07 45 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 6.26 +0.07 45 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 +0.02 44 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 7.88 +0.10 46 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 8.72 +0.08 46 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 9.42 -0.06 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.31 -0.05 43 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.21 -0.06 43 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.23 +0.05 46 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 13.04 -0.07 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.98 -0.06 42 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 15.05 +0.05 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.97 -0.03 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.02 0.00 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.00 -0.03 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.03 +0.01 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.95 +0.03 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.01 +0.11 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.47 +0.05 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.95 +0.04 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.45 +0.08 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.94 +0.07 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 -0.01 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 -0.02 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 -0.01 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 -0.01 43 0 4 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 0.00 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.70 -0.01 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 3.20 0.00 43 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 0.00 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.31 0.00 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.93 +0.01 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.59 +0.01 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 6.28 +0.02 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.99 +0.01 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.74 0.00 45 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.54 +0.04 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.25 -0.07 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.13 -0.02 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.97 -0.03 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.83 -0.05 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.70 -0.05 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.53 -0.07 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.48 -0.04 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.38 -0.06 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.30 -0.06 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.22 -0.05 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.15 -0.10 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.09 -0.08 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.01 -0.11 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.30 -0.02 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.60 -0.02 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 -0.01 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.35 -0.01 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.80 0.00 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 -0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.78 0.00 43 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 -0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.87 -0.04 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 -0.01 43 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.15 -0.01 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.82 -0.03 43 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.54 0.00 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.25 -0.03 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.08 +0.04 45 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.86 +0.05 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.66 +0.03 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.48 +0.03 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.30 +0.02 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.15 0.00 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.06 +0.03 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.93 +0.04 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.82 +0.04 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.68 +0.01 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.59 +0.09 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.50 +0.10 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.41 +0.09 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.20 -0.04 44 0 0 0
TOTAL PUT 221 10,050 +30
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$ 86.80
22MAY26 55.00 C 0.00 0.00 0.00 31.81 +0.33 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 29.31 +0.40 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.81 +0.40 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 24.31 +0.33 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.81 +0.40 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.31 +0.31 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.81 +0.31 0 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.32 +0.40 72 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.82 +0.40 58 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 9.32 +0.40 46 0 1 0
22MAY26 80.00 C 0.00 0.00 0.00 6.82 +0.40 33 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 4.32 +0.39 21 0 0 0
22MAY26 85.00 C 1.90 1.90 1.80 1.87 +0.31 17 10 11 -10
22MAY26 87.50 C 0.44 0.93 0.18 0.30 +0.10 18 891 981 -328
22MAY26 90.00 C 0.10 0.12 0.10 0.14 +0.13 32 34 65 +32
22MAY26 92.50 C 0.00 0.00 0.00 0.11 +0.10 46 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.09 59 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.09 +0.08 71 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.08 +0.07 82 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.07 +0.06 92 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.06 +0.05 100 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.04 108 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.04 +0.03 114 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.03 +0.02 119 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 122 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.83 +0.42 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.83 +0.41 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.33 +0.41 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.84 +0.36 98 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.34 +0.42 86 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.84 +0.42 73 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.34 +0.36 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.84 +0.34 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.34 +0.33 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.84 +0.32 0 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 14.35 +0.40 40 0 93 0
28MAY26 75.00 C 12.60 12.60 12.60 11.85 +0.39 31 2 1,478 -2
28MAY26 77.50 C 0.00 0.00 0.00 9.35 +0.24 21 0 1,192 0
28MAY26 80.00 C 0.00 0.00 0.00 6.85 +0.35 0 0 2,036 0
28MAY26 82.50 C 5.00 5.00 5.00 4.35 +0.15 0 1,201 3,127 -1,200
28MAY26 85.00 C 3.00 3.08 1.84 1.88 +0.07 8 391 3,026 -185
28MAY26 87.50 C 0.40 1.16 0.40 0.50 +0.14 14 2,609 3,078 +149
28MAY26 90.00 C 0.16 0.27 0.07 0.14 +0.07 18 1,442 2,365 +787
28MAY26 92.50 C 0.00 0.00 0.00 0.11 +0.09 26 0 473 0
28MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.09 34 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 +0.08 41 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 +0.07 47 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 +0.06 53 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 31.84 +0.36 81 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 29.34 +0.22 0 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 26.84 +0.16 0 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 24.34 +0.16 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 21.85 +0.22 59 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 19.35 +0.16 49 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 16.85 +0.17 35 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 14.35 +0.39 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 11.85 +0.39 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 9.36 +0.25 26 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 6.86 +0.36 18 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 4.38 +0.18 15 0 0 0
29MAY26 85.00 C 2.25 2.25 2.25 2.02 +0.21 13 5 5 +5
29MAY26 87.50 C 0.56 1.12 0.53 0.55 +0.13 14 180 178 +99
29MAY26 90.00 C 0.11 0.30 0.10 0.14 +0.07 17 287 267 +257
29MAY26 92.50 C 0.00 0.00 0.00 0.11 +0.09 25 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.09 32 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.09 +0.08 39 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.04 59 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 37.86 +0.39 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.86 +0.25 64 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.36 +0.38 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.87 +0.26 65 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 29.37 +0.25 55 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.87 +0.19 0 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 24.37 +0.19 0 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.88 +0.25 41 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 19.38 +0.19 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.88 +0.20 0 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 14.39 +0.40 28 0 177 0
29JUN26 75.00 C 12.78 13.02 11.98 11.89 +0.40 19 61 2,711 +59
29JUN26 77.50 C 9.63 9.63 9.20 9.39 +0.28 0 6 1,155 0
29JUN26 80.00 C 6.80 6.80 6.65 6.90 +0.22 14 17 4,770 -16
29JUN26 82.50 C 4.62 4.62 4.20 4.44 +0.24 13 66 2,261 0
29JUN26 85.00 C 2.37 3.31 2.10 2.17 +0.17 12 448 5,854 -240
29JUN26 87.50 C 1.13 1.42 0.73 0.77 +0.18 13 722 4,303 +324
29JUN26 90.00 C 0.25 0.55 0.25 0.28 +0.10 14 662 5,231 +342
29JUN26 92.50 C 0.15 0.15 0.11 0.12 +0.05 16 14 2,037 +11
29JUN26 95.00 C 0.11 0.11 0.09 0.10 +0.07 20 6 2,330 +6
29JUN26 97.50 C 0.00 0.00 0.00 0.09 +0.07 23 0 169 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 +0.07 25 0 834 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 +0.06 28 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 32 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 167 0
29JUN26 112.50 C 0.01 0.01 0.01 0.03 +0.02 35 213 399 +213
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 0.00 0.00 0.00 0.01 0.00 37 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 37.86 +0.21 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.86 +0.21 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.36 +0.19 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.87 +0.21 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.37 +0.21 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.87 +0.19 0 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.37 +0.19 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.88 +0.20 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.38 +0.19 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.88 +0.19 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.39 +0.40 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.89 +0.40 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.39 +0.28 0 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.90 +0.22 14 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 4.44 +0.24 12 2 786 +2
30JUL26 85.00 C 2.33 2.33 2.33 2.36 +0.09 13 2 591 0
30JUL26 87.50 C 1.20 1.60 1.10 1.12 +0.12 13 37 1,003 -1
30JUL26 90.00 C 0.58 0.93 0.58 0.57 +0.07 14 180 1,264 -3
30JUL26 92.50 C 0.50 0.50 0.45 0.33 +0.07 16 36 607 +6
30JUL26 95.00 C 0.00 0.00 0.00 0.20 +0.05 17 0 480 0
30JUL26 97.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 +0.04 24 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.87 +0.20 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.37 +0.20 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.87 +0.19 40 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.37 +0.19 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.88 +0.20 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.38 +0.19 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.88 +0.19 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.39 +0.40 24 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.89 +0.40 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.39 +0.28 14 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.93 +0.25 15 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 4.64 +0.34 15 0 383 0
28AUG26 85.00 C 0.00 0.00 0.00 2.75 +0.19 14 0 141 0
28AUG26 87.50 C 1.82 1.82 1.71 1.60 +0.06 14 37 319 +6
28AUG26 90.00 C 0.97 1.31 0.94 0.98 +0.07 15 128 967 +127
28AUG26 92.50 C 0.63 0.63 0.63 0.62 +0.08 16 2 319 0
28AUG26 95.00 C 0.45 0.45 0.45 0.37 +0.05 16 4 255 +4
28AUG26 97.50 C 0.38 0.38 0.30 0.22 +0.03 17 60 64 +30
28AUG26 100.00 C 0.00 0.00 0.00 0.13 +0.02 17 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28AUG26 110.00 C 0.05 0.05 0.05 0.04 +0.02 21 20 20 +20
28AUG26 112.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 37.86 +0.20 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.86 +0.20 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.36 +0.19 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.87 +0.20 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 29.37 +0.20 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.87 +0.19 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.37 +0.19 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.88 +0.20 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.38 +0.19 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.88 +0.19 22 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.39 +0.40 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.89 +0.40 18 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 9.39 +0.28 14 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 6.94 +0.26 14 0 2,295 0
29SEP26 82.50 C 4.74 4.74 4.72 4.92 +0.30 16 32 1,092 -32
29SEP26 85.00 C 0.00 0.00 0.00 3.50 +0.21 16 0 4,070 0
29SEP26 87.50 C 2.40 2.40 1.73 2.70 +0.18 18 17 2,828 +4
29SEP26 90.00 C 1.40 1.40 1.17 1.98 +0.05 18 24 4,041 +13
29SEP26 92.50 C 0.79 0.98 0.79 1.45 -0.05 19 126 776 +126
29SEP26 95.00 C 0.00 0.00 0.00 1.06 -0.14 20 0 1,100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.79 -0.18 20 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.58 -0.20 21 0 281 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 -0.23 21 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 -0.23 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 -0.24 22 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.22 23 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.23 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 -0.22 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.21 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.21 25 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 37.86 +0.20 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.86 +0.20 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.36 +0.19 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.87 +0.20 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.37 +0.20 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.87 +0.19 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.37 +0.19 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.88 +0.20 26 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 19.38 +0.19 23 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.88 +0.19 19 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.39 +0.20 18 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.89 +0.40 15 0 777 0
30DEC26 77.50 C 9.90 9.90 9.90 9.40 +0.29 12 1 1,511 -1
30DEC26 80.00 C 0.00 0.00 0.00 7.19 +0.25 13 0 983 0
30DEC26 82.50 C 4.95 4.95 4.94 5.43 +0.15 14 2 827 0
30DEC26 85.00 C 3.35 3.37 3.35 4.34 +0.18 15 2,256 4,266 +2,184
30DEC26 87.50 C 2.40 2.40 2.35 3.50 +0.21 16 33 1,791 +31
30DEC26 90.00 C 2.00 2.00 1.83 2.77 +0.11 16 3 1,035 +3
30DEC26 92.50 C 1.28 1.28 1.28 2.19 0.00 17 1 643 0
30DEC26 95.00 C 0.00 0.00 0.00 1.74 -0.07 18 0 751 0
30DEC26 97.50 C 0.00 0.00 0.00 1.40 -0.13 18 0 291 0
30DEC26 100.00 C 0.00 0.00 0.00 1.14 -0.17 19 0 207 0
30DEC26 102.50 C 0.00 0.00 0.00 0.92 -0.22 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 -0.24 20 0 362 0
30DEC26 107.50 C 0.00 0.00 0.00 0.63 -0.27 21 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.27 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.45 -0.29 22 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.39 -0.29 23 0 25 0
30DEC26 117.50 C 0.13 0.14 0.13 0.33 -0.30 23 14 58 +12
30MAR27 49.00 C 0.00 0.00 0.00 37.86 +0.20 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.86 +0.20 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.36 +0.19 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.87 +0.20 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.37 +0.20 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.87 +0.19 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 24.37 +0.19 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.88 +0.20 21 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 19.38 +0.19 19 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.88 +0.19 16 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.39 +0.20 14 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.89 +0.40 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.58 +0.47 12 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 7.55 +0.04 12 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 6.20 +0.22 13 0 258 0
30MAR27 85.00 C 4.05 4.05 4.05 5.10 +0.19 14 6 506 +6
30MAR27 87.50 C 3.32 3.32 3.20 4.21 +0.16 15 18 322 0
30MAR27 90.00 C 2.56 2.56 2.53 3.50 +0.11 16 100 714 +91
30MAR27 92.50 C 0.00 0.00 0.00 2.95 +0.10 17 0 489 0
30MAR27 95.00 C 0.00 0.00 0.00 2.53 +0.07 17 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 2.17 +0.04 18 0 230 0
30MAR27 100.00 C 0.99 1.13 0.99 1.91 +0.04 19 23 175 +23
30MAR27 102.50 C 0.00 0.00 0.00 1.68 +0.03 20 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.51 +0.02 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.35 +0.01 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.24 0.00 22 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 1.15 0.00 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.06 -0.01 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
TOTAL CALL 12,431 99,062 +2,954
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 25 0 85 0
22MAY26 85.00 P 0.09 0.11 0.07 0.06 -0.07 17 29 961 -10
22MAY26 87.50 P 1.00 1.08 0.36 1.02 -0.24 19 572 460 +404
22MAY26 90.00 P 3.10 3.23 3.10 3.43 -0.17 38 4 0 0
22MAY26 92.50 P 0.00 0.00 0.00 5.89 -0.21 54 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.39 -0.21 70 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 10.89 -0.21 84 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.39 -0.21 99 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 15.89 -0.21 112 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.39 -0.21 124 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 20.88 -0.22 135 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.38 -0.22 147 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 25.88 -0.22 158 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.38 -0.22 168 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 30.88 -0.22 178 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,511 0
28MAY26 77.50 P 0.01 0.03 0.01 0.01 0.00 30 150 3,869 +120
28MAY26 80.00 P 0.01 0.01 0.01 0.01 -0.02 22 17 3,733 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.10 14 0 4,730 0
28MAY26 85.00 P 0.16 0.27 0.16 0.09 -0.30 11 57 2,830 -1
28MAY26 87.50 P 1.11 1.33 0.59 1.20 -0.15 15 1,001 1,225 +692
28MAY26 90.00 P 3.17 3.49 2.19 3.43 -0.20 23 16 45 +2
28MAY26 92.50 P 0.00 0.00 0.00 5.89 -0.21 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.39 -0.21 41 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.89 -0.21 50 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.39 -0.21 58 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.89 -0.23 66 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.54 -0.08 82 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.99 -0.13 87 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.54 -0.09 97 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.98 -0.15 100 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.43 -0.20 103 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.99 -0.11 113 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29MAY26 82.50 P 0.04 0.04 0.04 0.02 -0.09 15 70 70 +70
29MAY26 85.00 P 0.15 0.28 0.15 0.23 -0.16 15 178 421 +98
29MAY26 87.50 P 1.15 1.42 0.71 1.25 -0.17 15 125 101 +86
29MAY26 90.00 P 0.00 0.00 0.00 3.43 -0.20 22 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 5.89 -0.21 30 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 8.39 -0.21 39 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 10.89 -0.21 47 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 13.39 -0.21 55 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 15.89 -0.23 63 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 18.54 -0.08 78 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 20.99 -0.13 82 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 23.54 -0.09 92 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 25.98 -0.15 95 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 28.43 -0.20 98 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 30.99 - 108 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5,299 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 18 0 4,816 0
29JUN26 75.00 P 0.05 0.05 0.05 0.02 -0.06 16 1 4,541 +1
29JUN26 77.50 P 0.07 0.08 0.06 0.07 -0.12 15 38 5,577 -25
29JUN26 80.00 P 0.15 0.25 0.15 0.24 -0.21 14 432 5,270 +404
29JUN26 82.50 P 0.45 0.75 0.45 0.73 -0.26 13 576 3,875 +369
29JUN26 85.00 P 1.74 1.95 1.19 1.76 -0.25 13 697 3,335 +248
29JUN26 87.50 P 2.66 3.80 2.66 3.58 -0.07 14 375 2,235 +375
29JUN26 90.00 P 5.20 5.83 5.20 5.76 -0.21 14 65 325 +20
29JUN26 92.50 P 0.00 0.00 0.00 8.18 -0.35 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 10.64 -0.37 18 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.12 -0.38 20 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 15.60 -0.07 20 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 18.10 -0.07 24 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.60 -0.06 27 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 23.09 -0.24 27 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.60 -0.23 33 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 28.09 -0.05 34 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.47 -0.35 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 33.07 -0.06 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 35.57 -0.24 31 0 118 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 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 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 0.01 -0.01 16 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.02 15 0 356 0
30JUL26 75.00 P 0.10 0.10 0.10 0.06 -0.05 14 100 973 +100
30JUL26 77.50 P 0.00 0.00 0.00 0.20 -0.08 14 0 1,761 0
30JUL26 80.00 P 0.46 0.51 0.45 0.50 -0.16 14 73 3,700 +60
30JUL26 82.50 P 1.00 1.14 0.80 1.13 -0.21 13 38 736 -21
30JUL26 85.00 P 1.89 2.36 1.89 2.25 -0.19 13 54 623 +22
30JUL26 87.50 P 0.00 0.00 0.00 3.93 -0.10 14 0 293 0
30JUL26 90.00 P 0.00 0.00 0.00 5.95 -0.34 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 8.27 -0.35 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 10.68 -0.37 17 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.13 -0.38 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.61 -0.06 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.10 -0.07 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.60 -0.06 22 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.09 -0.24 23 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.60 -0.23 27 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.09 -0.05 28 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.58 -0.24 28 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.08 -0.05 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 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 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 +0.03 16 0 53 0
28AUG26 75.00 P 0.00 0.00 0.00 0.20 +0.03 15 0 629 0
28AUG26 77.50 P 0.38 0.42 0.38 0.45 +0.01 15 126 1,083 +73
28AUG26 80.00 P 0.82 0.88 0.82 0.90 -0.02 15 31 627 +29
28AUG26 82.50 P 1.36 1.66 1.36 1.64 -0.06 15 10 534 +8
28AUG26 85.00 P 2.66 2.90 2.66 2.81 -0.07 15 7 805 0
28AUG26 87.50 P 3.65 4.45 3.63 4.39 -0.13 15 171 352 +153
28AUG26 90.00 P 0.00 0.00 0.00 6.32 -0.19 16 0 179 0
28AUG26 92.50 P 0.00 0.00 0.00 8.40 -0.35 15 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.73 -0.37 16 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.15 -0.38 17 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.61 -0.06 17 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 18.10 -0.07 18 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.60 -0.06 20 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 23.09 -0.24 21 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.60 -0.23 25 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.09 -0.05 25 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.58 -0.24 25 0 14 0
28AUG26 117.50 P 0.00 0.00 0.00 33.08 -0.05 28 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 29 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 24 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 19 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 0.08 0.08 0.08 0.01 0.00 14 3 197 -3
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 14 0 2,900 0
29SEP26 72.50 P 0.22 0.24 0.22 0.09 +0.03 14 14 1,673 +10
29SEP26 75.00 P 0.40 0.52 0.40 0.20 +0.03 13 65 2,853 +25
29SEP26 77.50 P 0.95 1.00 0.95 0.45 +0.01 13 97 1,359 -5
29SEP26 80.00 P 1.68 1.84 1.68 1.09 -0.07 14 99 4,715 -26
29SEP26 82.50 P 2.80 2.98 2.50 2.18 -0.13 16 30 1,282 -9
29SEP26 85.00 P 4.15 4.53 4.15 3.66 -0.19 17 54 1,404 +22
29SEP26 87.50 P 5.39 6.32 5.39 5.44 -0.23 19 60 235 -60
29SEP26 90.00 P 7.30 8.26 7.30 7.29 -0.36 20 13 734 -10
29SEP26 92.50 P 0.00 0.00 0.00 9.07 -0.45 19 0 744 0
29SEP26 95.00 P 0.00 0.00 0.00 11.21 -0.52 20 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 13.48 -0.97 20 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 16.30 -0.57 26 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 18.77 -0.57 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.28 -0.55 31 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 23.82 -0.54 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.37 -0.51 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 28.93 -0.50 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.50 -0.48 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.07 -0.47 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.64 -0.46 47 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 11 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.02 11 0 3,341 0
30DEC26 72.50 P 0.52 0.52 0.52 0.09 -0.08 11 20 745 +10
30DEC26 75.00 P 0.88 0.92 0.88 0.28 -0.17 12 24 1,203 +20
30DEC26 77.50 P 1.46 1.46 1.46 0.74 -0.23 13 1 1,769 0
30DEC26 80.00 P 2.25 2.41 2.25 1.53 -0.25 14 13 1,021 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.65 -0.26 15 0 1,010 0
30DEC26 85.00 P 4.81 4.89 4.37 4.10 -0.22 16 102 577 -78
30DEC26 87.50 P 6.01 6.52 6.01 5.80 -0.19 17 90 86 -30
30DEC26 90.00 P 0.00 0.00 0.00 7.64 -0.30 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 9.37 -0.39 17 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 11.47 -0.46 18 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 13.68 -0.94 19 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 16.46 -0.55 23 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 18.89 -0.56 24 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 21.37 -0.56 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.88 -0.55 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.41 -0.54 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.96 -0.52 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 31.51 -0.52 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.07 -0.51 36 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 21 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 16 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 0.27 0.27 0.27 0.01 0.00 10 22 104 +10
30MAR27 70.00 P 0.44 0.44 0.40 0.05 -0.01 10 13 410 0
30MAR27 72.50 P 0.00 0.00 0.00 0.17 -0.02 11 0 71 0
30MAR27 75.00 P 1.02 1.02 1.02 0.47 -0.05 12 1 677 +1
30MAR27 77.50 P 0.00 0.00 0.00 1.02 -0.09 12 0 260 0
30MAR27 80.00 P 0.00 0.00 0.00 1.85 -0.13 13 0 390 0
30MAR27 82.50 P 4.00 4.00 4.00 3.00 -0.17 14 2 601 0
30MAR27 85.00 P 4.73 4.73 4.73 4.42 -0.21 15 80 227 +79
30MAR27 87.50 P 0.00 0.00 0.00 6.08 -0.25 16 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 7.94 -0.30 17 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 9.69 -0.32 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.81 -0.34 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.01 -0.79 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.78 -0.38 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.18 -0.39 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.63 -0.40 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.10 -0.40 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.61 -0.41 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.13 -0.41 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.66 -0.41 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.19 -0.42 33 0 0 0
TOTAL PUT 5,816 113,144 +3,234
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$ 8.00
28MAY26 4.90 C 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.01 +0.05 136 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.51 +0.04 111 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.27 +0.02 115 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.04 +0.07 120 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.76 +0.04 76 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.51 +0.02 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.25 +0.06 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 1.00 +0.05 0 0 522 -2
28MAY26 7.25 C 0.00 0.00 0.00 0.76 +0.06 34 0 457 0
28MAY26 7.50 C 0.49 0.70 0.49 0.51 +0.04 24 56 1,434 -5
28MAY26 7.75 C 0.25 0.44 0.21 0.30 +0.05 27 313 2,206 -51
28MAY26 8.00 C 0.13 0.26 0.13 0.15 +0.03 29 542 1,524 +116
28MAY26 8.25 C 0.05 0.13 0.05 0.06 +0.02 29 2,644 4,037 +2,021
28MAY26 8.50 C 0.05 0.06 0.03 0.03 +0.01 34 138 508 +126
28MAY26 8.75 C 0.01 0.02 0.01 0.01 0.00 34 106 516 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 43 2 18 -1
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 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.11 +0.03 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.01 +0.01 80 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.76 +0.02 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.51 +0.01 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.27 +0.02 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 +0.04 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.76 +0.02 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 +0.02 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.26 +0.06 32 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 +0.02 0 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.76 +0.06 20 0 159 0
29JUN26 7.50 C 0.50 0.66 0.50 0.55 +0.06 26 10 725 0
29JUN26 7.75 C 0.42 0.48 0.42 0.35 +0.04 24 7 1,176 -3
29JUN26 8.00 C 0.20 0.33 0.18 0.22 +0.04 25 162 930 -48
29JUN26 8.25 C 0.11 0.20 0.11 0.12 +0.02 24 166 428 +58
29JUN26 8.50 C 0.09 0.13 0.07 0.08 +0.03 26 630 1,084 +392
29JUN26 8.75 C 0.08 0.08 0.08 0.04 +0.01 26 29 1,035 +3
29JUN26 9.00 C 0.05 0.05 0.05 0.02 +0.01 26 25 831 +25
29JUN26 9.25 C 0.03 0.03 0.02 0.01 0.00 26 53 404 +28
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 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 62 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 3.11 +0.03 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.01 +0.01 66 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.76 +0.02 60 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.51 +0.01 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.27 +0.02 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.04 +0.04 55 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.76 +0.02 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.51 +0.02 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.26 +0.03 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.01 +0.03 22 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.78 +0.06 23 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.56 +0.06 22 0 92 0
30JUL26 7.75 C 0.47 0.55 0.47 0.41 +0.05 23 6 909 0
30JUL26 8.00 C 0.35 0.35 0.35 0.29 +0.05 24 28 1,025 -4
30JUL26 8.25 C 0.15 0.28 0.15 0.20 +0.05 24 100 101 +12
30JUL26 8.50 C 0.12 0.20 0.12 0.13 +0.03 24 282 366 +186
30JUL26 8.75 C 0.10 0.14 0.09 0.08 +0.02 24 31 99 +31
30JUL26 9.00 C 0.10 0.10 0.10 0.05 +0.02 24 100 103 +100
30JUL26 9.25 C 0.06 0.06 0.06 0.03 +0.01 24 5 22 +5
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 3.01 +0.01 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.76 +0.02 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.51 +0.01 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.27 +0.02 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.04 +0.04 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.76 +0.02 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.51 +0.02 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.26 +0.03 24 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.03 +0.05 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.79 +0.04 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.47 +0.04 23 0 874 0
28AUG26 8.00 C 0.44 0.44 0.37 0.36 +0.03 24 404 495 +226
28AUG26 8.25 C 0.30 0.34 0.30 0.27 +0.04 24 89 702 +89
28AUG26 8.50 C 0.21 0.25 0.20 0.20 +0.04 25 91 141 +83
28AUG26 8.75 C 0.14 0.16 0.14 0.14 +0.03 25 67 70 +36
28AUG26 9.00 C 0.11 0.14 0.11 0.10 +0.03 25 14 17 +14
28AUG26 9.25 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 3.11 +0.03 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.01 +0.01 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.76 +0.02 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.51 +0.01 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 +0.02 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 +0.04 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.02 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 +0.02 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 +0.02 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 +0.06 27 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 +0.06 25 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 +0.06 26 0 503 0
29SEP26 7.75 C 0.56 0.61 0.49 0.58 +0.06 26 15 184 0
29SEP26 8.00 C 0.49 0.49 0.37 0.47 +0.06 26 2 845 -2
29SEP26 8.25 C 0.34 0.34 0.34 0.37 +0.05 26 14 500 0
29SEP26 8.50 C 0.31 0.31 0.31 0.29 +0.05 26 5 209 +5
29SEP26 8.75 C 0.00 0.00 0.00 0.22 +0.04 26 0 271 0
29SEP26 9.00 C 0.19 0.19 0.19 0.17 +0.04 27 3 194 +3
29SEP26 9.25 C 0.12 0.12 0.12 0.12 +0.02 26 225 329 +225
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 31 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 36 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 3.11 +0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.01 +0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.76 +0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 +0.01 32 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 +0.02 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 +0.04 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 +0.05 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.09 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 +0.12 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.09 26 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 +0.08 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 +0.09 25 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.09 25 0 28 0
30DEC26 8.00 C 0.51 0.55 0.44 0.62 +0.09 25 6 85 -3
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.08 25 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.07 25 0 121 0
30DEC26 8.75 C 0.32 0.32 0.32 0.35 +0.07 25 1 145 +1
30DEC26 9.00 C 0.29 0.29 0.29 0.29 +0.07 25 5 387 0
30DEC26 9.25 C 0.22 0.22 0.22 0.23 +0.05 25 8 8 +8
30DEC26 9.50 C 0.00 0.00 0.00 0.19 +0.04 25 0 14 0
30DEC26 9.75 C 0.14 0.14 0.14 0.15 +0.04 25 2 22 +2
30DEC26 10.00 C 0.12 0.12 0.12 0.12 +0.03 25 5 422 +5
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 3.11 +0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.01 +0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.76 +0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.51 +0.01 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.28 +0.03 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 +0.06 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.85 +0.11 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 +0.12 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 +0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.25 +0.07 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.09 +0.06 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.82 +0.06 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 +0.07 23 0 105 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 +0.06 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 +0.06 23 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 +0.05 23 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +0.04 24 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 +0.03 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 +0.04 24 0 15 0
30MAR27 10.00 C 0.23 0.23 0.18 0.18 +0.03 24 3 13 +3
30MAR27 10.50 C 0.15 0.15 0.15 0.13 - 25 10 10 -
TOTAL CALL 6,404 35,782 +3,684
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,072 0
28MAY26 7.25 P 0.02 0.02 0.02 0.01 0.00 38 3 2,306 0
28MAY26 7.50 P 0.01 0.02 0.01 0.02 0.00 33 84 1,131 -15
28MAY26 7.75 P 0.02 0.09 0.02 0.06 0.00 31 214 1,585 +186
28MAY26 8.00 P 0.08 0.22 0.08 0.16 -0.01 32 616 1,505 +521
28MAY26 8.25 P 0.21 0.21 0.19 0.32 -0.03 33 178 193 +163
28MAY26 8.50 P 0.00 0.00 0.00 0.53 -0.04 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.53 -0.03 75 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.78 -0.03 83 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.03 -0.03 91 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.53 -0.03 107 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 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 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 254 0
29JUN26 7.00 P 0.03 0.03 0.03 0.03 0.00 26 25 1,079 +4
29JUN26 7.25 P 0.05 0.05 0.05 0.06 +0.01 25 1 1,238 0
29JUN26 7.50 P 0.11 0.14 0.07 0.12 0.00 25 76 468 +68
29JUN26 7.75 P 0.14 0.22 0.12 0.21 0.00 25 545 845 +130
29JUN26 8.00 P 0.30 0.30 0.30 0.34 0.00 25 1 351 +1
29JUN26 8.25 P 0.44 0.44 0.44 0.51 -0.01 25 1 129 +1
29JUN26 8.50 P 0.59 0.59 0.59 0.70 -0.02 25 5 187 -5
29JUN26 8.75 P 0.00 0.00 0.00 0.92 -0.04 25 0 201 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 -0.04 24 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.41 0.00 31 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 +0.04 43 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.91 +0.01 39 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.16 -0.01 43 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.69 +0.04 59 0 0 0
29JUN26 11.00 P 3.00 3.00 3.00 3.15 -0.02 52 5 30 -5
29JUN26 11.50 P 0.00 0.00 0.00 3.65 0.00 57 0 30 0
29JUN26 12.00 P 3.99 3.99 3.99 4.16 +0.01 68 25 0 -25
29JUN26 12.50 P 0.00 0.00 0.00 4.68 +0.01 82 0 0 0
29JUN26 13.00 P 5.00 5.00 5.00 5.15 0.00 73 10 5 -5
29JUN26 13.50 P 0.00 0.00 0.00 5.68 +0.03 92 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.18 +0.02 97 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.65 +0.01 87 0 0 0
29JUN26 15.00 P 6.99 6.99 6.99 7.15 0.00 92 15 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 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 0.02 +0.01 27 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 212 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 814 0
30JUL26 7.25 P 0.08 0.11 0.08 0.10 +0.01 24 157 761 -7
30JUL26 7.50 P 0.10 0.17 0.10 0.17 +0.01 24 158 337 +113
30JUL26 7.75 P 0.20 0.25 0.20 0.27 +0.01 24 35 424 +5
30JUL26 8.00 P 0.28 0.40 0.28 0.40 +0.01 24 65 68 +5
30JUL26 8.25 P 0.00 0.00 0.00 0.57 +0.01 25 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.21 +0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.44 0.00 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.69 0.00 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.93 +0.01 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.16 -0.01 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.69 - 46 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
28AUG26 6.75 P 0.05 0.05 0.05 0.05 +0.01 24 3 24 +3
28AUG26 7.00 P 0.08 0.08 0.08 0.09 +0.01 24 3 318 +3
28AUG26 7.25 P 0.00 0.00 0.00 0.14 0.00 24 0 71 0
28AUG26 7.50 P 0.17 0.17 0.17 0.23 +0.01 24 5 337 0
28AUG26 7.75 P 0.25 0.31 0.25 0.34 +0.01 25 15 119 +15
28AUG26 8.00 P 0.00 0.00 0.00 0.47 +0.01 25 0 314 0
28AUG26 8.25 P 0.00 0.00 0.00 0.61 -0.01 24 0 155 0
28AUG26 8.50 P 0.00 0.00 0.00 0.82 0.00 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.02 0.00 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.23 -0.02 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.45 -0.03 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.69 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.93 -0.01 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.18 -0.02 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.69 - 40 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.02 27 0 347 0
29SEP26 7.00 P 0.13 0.15 0.13 0.16 0.00 27 155 4,180 +150
29SEP26 7.25 P 0.23 0.23 0.19 0.24 +0.01 27 55 2,535 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 0.00 27 0 394 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 0.00 27 0 173 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 0.00 28 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.01 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.02 28 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.09 -0.03 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 -0.03 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.51 -0.04 30 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 -0.04 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.05 33 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 -0.05 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 -0.06 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.23 -0.06 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.75 -0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.26 -0.06 56 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.77 -0.03 61 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.28 -0.01 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.80 +0.01 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.28 -0.01 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.76 -0.03 74 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.01 25 0 174 0
30DEC26 7.00 P 0.19 0.21 0.18 0.25 +0.03 26 43 535 +43
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.04 26 0 69 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.04 26 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.04 27 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 +0.03 27 0 200 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 +0.02 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.01 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 +0.01 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 -0.01 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 -0.02 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 -0.02 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.25 -0.03 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 -0.05 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.24 -0.05 38 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.75 -0.06 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 -0.06 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.77 -0.06 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 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 24 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 24 0 117 0
30MAR27 6.50 P 0.15 0.16 0.15 0.16 +0.01 24 15 405 +15
30MAR27 6.75 P 0.18 0.22 0.18 0.22 +0.01 24 35 92 +28
30MAR27 7.00 P 0.26 0.31 0.25 0.30 +0.01 25 44 112 +4
30MAR27 7.25 P 0.00 0.00 0.00 0.38 0.00 24 0 63 0
30MAR27 7.50 P 0.45 0.51 0.43 0.49 +0.01 25 27 91 +27
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.01 25 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 0.00 25 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 0.00 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.22 -0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 -0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.61 -0.02 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 -0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 -0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.26 -0.04 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.74 - 30 0 0 -
TOTAL PUT 2,619 34,669 +1,423
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$ 13.17
28MAY26 8.25 C 0.00 0.00 0.00 4.93 +0.03 121 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.68 +0.03 114 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.43 +0.03 107 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.19 +0.04 117 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.93 +0.03 93 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.69 +0.04 102 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.43 +0.03 79 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.18 +0.03 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.69 +0.05 74 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.18 +0.03 49 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.68 +0.05 37 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.18 +0.02 26 0 641 0
28MAY26 12.50 C 0.00 0.00 0.00 0.69 +0.04 21 0 655 0
28MAY26 13.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 674 0
28MAY26 13.50 C 0.10 0.10 0.10 0.08 +0.01 24 5 879 +5
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 519 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.45 +0.07 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.20 +0.07 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.95 +0.05 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.70 +0.05 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.46 +0.06 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.21 +0.06 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.96 +0.06 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.70 +0.05 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.46 +0.05 43 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.21 +0.06 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.72 +0.06 37 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.20 +0.04 0 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.71 +0.04 20 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.25 +0.04 22 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.83 +0.03 21 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 0.00 21 0 460 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 292 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 247 0
29JUN26 14.50 C 0.07 0.07 0.07 0.06 +0.01 23 76 375 +76
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 22 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.49 +0.08 66 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.24 +0.08 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.99 +0.08 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.74 +0.08 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.49 +0.07 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.24 +0.07 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.75 +0.08 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.26 +0.10 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.72 +0.04 23 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.27 +0.04 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.89 +0.04 24 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.57 +0.03 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 156 0
30JUL26 14.00 C 0.20 0.20 0.20 0.19 +0.01 24 2 39 -2
30JUL26 14.50 C 0.00 0.00 0.00 0.10 0.00 24 0 234 0
30JUL26 15.00 C 0.07 0.07 0.07 0.05 0.00 24 100 140 +100
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 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 3.99 +0.08 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.74 +0.07 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.49 +0.07 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.25 +0.08 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.75 +0.07 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.27 +0.08 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.74 +0.04 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.66 +0.01 25 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 0.00 25 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.99 +0.09 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.73 +0.08 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.49 +0.08 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.24 +0.08 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.99 +0.08 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.74 +0.07 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.50 +0.08 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.25 +0.08 40 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 +0.08 36 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.07 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 +0.03 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 +0.02 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.01 27 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 0.00 27 0 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 0.00 27 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 0.00 27 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 0.00 27 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.00 +0.09 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.73 +0.07 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.49 +0.08 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.24 +0.08 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.99 +0.08 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 +0.07 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 +0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 +0.07 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 +0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 +0.06 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.93 +0.03 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.60 +0.03 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.02 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 +0.02 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 +0.02 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 +0.01 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.01 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 0.00 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.00 +0.07 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 +0.07 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.49 +0.06 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.24 +0.07 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.00 +0.08 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.76 +0.09 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.51 +0.07 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 +0.08 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.82 +0.06 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.40 +0.06 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.08 +0.01 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 +0.01 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 +0.01 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.24 0.00 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 -0.01 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 -0.01 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 -0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
TOTAL CALL 183 13,610 +179
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 751 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 925 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 550 0
28MAY26 13.50 P 0.00 0.00 0.00 0.38 -0.08 20 0 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.83 -0.06 0 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.85 -0.03 70 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.35 -0.03 79 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.85 -0.03 88 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.35 -0.03 95 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.85 -0.03 103 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 448 0
29JUN26 12.00 P 0.05 0.05 0.05 0.05 -0.01 23 76 355 0
29JUN26 12.50 P 0.13 0.13 0.13 0.13 -0.02 22 75 956 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.55 -0.06 21 0 211 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 -0.06 21 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.36 -0.04 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 -0.05 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.35 -0.05 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.85 -0.05 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 -0.04 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 -0.05 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.39 -0.05 23 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.64 -0.06 23 0 138 0
30JUL26 13.50 P 0.00 0.00 0.00 0.97 -0.08 23 0 132 0
30JUL26 14.00 P 0.00 0.00 0.00 1.35 -0.07 22 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.80 -0.05 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.23 -0.08 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.69 -0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.18 -0.07 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.43 -0.06 23 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.87 -0.05 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.27 -0.08 22 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.23 -0.06 22 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.19 -0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.18 -0.07 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 0.03 -0.01 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 75 0
29SEP26 10.50 P 0.15 0.15 0.15 0.12 -0.01 28 117 479 +117
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.03 28 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.05 28 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 -0.05 28 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.98 -0.06 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 -0.05 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.92 -0.05 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 -0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.87 -0.06 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 -0.05 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.87 -0.05 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 -0.07 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.02 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.02 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 -0.02 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 -0.03 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.49 -0.04 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 -0.04 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 -0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 -0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 -0.05 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.93 -0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.41 -0.05 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.90 -0.05 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.38 -0.06 37 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 0.05 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 21 0
30MAR27 9.75 P 0.24 0.24 0.24 0.17 -0.02 26 42 83 +42
30MAR27 10.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.04 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.82 -0.04 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 -0.04 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 -0.05 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 -0.06 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.95 0.00 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.32 -0.05 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 -0.06 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 -0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.06 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.99 -0.06 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.45 -0.06 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.93 -0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.40 -0.07 33 0 0 0
TOTAL PUT 310 13,974 +159
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$ 71.35
28MAY26 44.00 C 0.00 0.00 0.00 27.37 -1.14 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 26.38 -0.81 110 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 25.38 -1.13 104 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.38 -1.13 98 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.38 -0.81 92 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.38 -1.13 86 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.38 -0.81 80 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 18.88 -0.82 62 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 16.38 -1.14 0 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 13.88 -0.82 0 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 11.38 -1.15 0 0 351 0
28MAY26 62.50 C 9.00 9.00 9.00 8.89 -1.09 35 2 800 -2
28MAY26 65.00 C 0.00 0.00 0.00 6.40 -0.80 29 0 1,069 0
28MAY26 67.50 C 4.15 4.16 3.90 3.99 -0.66 27 17 2,102 -1
28MAY26 70.00 C 2.14 2.14 1.61 1.90 -0.67 26 96 701 -44
28MAY26 72.50 C 0.82 0.82 0.53 0.66 -0.45 27 205 552 -69
28MAY26 75.00 C 0.28 0.28 0.19 0.16 -0.21 28 90 793 -32
28MAY26 77.50 C 0.12 0.13 0.06 0.03 -0.06 29 129 1,456 +82
28MAY26 80.00 C 0.03 0.03 0.03 0.01 -0.01 32 105 361 +105
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.37 -0.90 104 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.37 -0.90 91 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.37 -0.90 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.37 -0.90 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.37 -0.90 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.37 -0.91 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 30.37 -0.91 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 29.37 -0.81 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.37 -0.81 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 27.37 -1.14 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 26.38 -0.90 77 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 25.38 -1.13 74 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 24.38 -1.13 70 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 23.38 -0.90 66 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 22.38 -1.13 63 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 21.38 -0.90 59 0 210 0
29JUN26 52.50 C 0.00 0.00 0.00 18.88 -0.82 49 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 16.38 -1.14 0 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 13.88 -0.90 0 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 11.38 -1.15 0 0 369 0
29JUN26 62.50 C 0.00 0.00 0.00 8.89 -1.09 27 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 6.41 -0.81 24 0 1,586 0
29JUN26 67.50 C 4.16 4.35 4.16 4.01 -0.85 21 16 1,696 0
29JUN26 70.00 C 2.60 2.60 2.60 2.31 -0.71 23 50 833 0
29JUN26 72.50 C 1.32 1.37 1.20 1.25 -0.50 23 245 783 -115
29JUN26 75.00 C 0.95 0.95 0.73 0.67 -0.34 24 48 485 +31
29JUN26 77.50 C 0.56 0.56 0.46 0.31 -0.22 24 87 382 +75
29JUN26 80.00 C 0.30 0.30 0.30 0.13 -0.12 24 4 301 0
29JUN26 82.50 C 0.17 0.17 0.17 0.05 -0.06 24 21 101 +21
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 104 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 64 0
29JUN26 90.00 C 0.08 0.08 0.08 0.01 0.00 28 50 132 +50
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.38 -0.90 64 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.38 -1.13 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.38 -1.13 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.38 -0.90 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.38 -1.13 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.38 -0.90 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.88 -0.90 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.38 -1.14 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.88 -0.90 0 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 11.38 -1.15 0 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 8.90 -1.08 25 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 6.56 -0.79 25 0 185 0
30JUL26 67.50 C 4.59 4.59 4.54 4.49 -0.82 23 2 63 -1
30JUL26 70.00 C 0.00 0.00 0.00 3.08 -0.68 24 0 93 0
30JUL26 72.50 C 0.00 0.00 0.00 2.09 -0.53 24 0 131 0
30JUL26 75.00 C 1.62 1.62 1.40 1.40 -0.42 25 2 385 +2
30JUL26 77.50 C 0.00 0.00 0.00 0.86 -0.30 25 0 143 0
30JUL26 80.00 C 0.00 0.00 0.00 0.50 -0.23 25 0 345 0
30JUL26 82.50 C 0.57 0.57 0.57 0.29 -0.15 25 15 190 +15
30JUL26 85.00 C 0.00 0.00 0.00 0.15 -0.10 25 0 309 0
30JUL26 87.50 C 0.00 0.00 0.00 0.08 -0.06 25 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.38 -1.13 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.38 -0.90 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.38 -1.13 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.38 -0.90 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.88 -0.90 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.38 -1.14 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.88 -0.90 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.39 -1.14 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.00 -0.98 26 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 6.94 -0.78 26 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 5.19 -0.78 25 0 68 0
28AUG26 70.00 C 4.25 4.25 4.25 3.87 -0.69 25 4 154 +4
28AUG26 72.50 C 2.83 2.83 2.83 2.83 -0.59 25 4 229 +4
28AUG26 75.00 C 2.07 2.07 2.07 2.07 -0.51 26 2 6 +2
28AUG26 77.50 C 0.00 0.00 0.00 1.44 -0.41 26 0 20 0
28AUG26 80.00 C 0.00 0.00 0.00 0.96 -0.33 26 0 43 0
28AUG26 82.50 C 1.00 1.00 1.00 0.63 -0.25 26 30 110 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.41 -0.18 26 0 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.26 -0.13 26 0 120 0
28AUG26 90.00 C 0.00 0.00 0.00 0.16 -0.09 26 0 61 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 -0.07 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 30.37 -0.91 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.37 -0.81 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 28.37 -0.81 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.38 -1.13 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.38 -0.90 49 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 25.38 -1.13 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.38 -1.13 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.38 -0.90 43 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 22.38 -1.13 40 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 21.38 -0.90 38 0 22 0
29SEP26 52.50 C 0.00 0.00 0.00 18.88 -0.90 33 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 16.38 -1.14 0 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 13.89 -0.89 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 11.52 -1.01 27 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 9.42 -0.57 27 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 7.64 -0.66 27 0 216 0
29SEP26 67.50 C 0.00 0.00 0.00 6.11 -0.61 27 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 4.68 -0.52 26 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 3.63 -0.45 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 2.76 -0.39 27 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 2.07 -0.33 27 0 167 0
29SEP26 80.00 C 0.00 0.00 0.00 1.55 -0.35 27 0 2,040 0
29SEP26 82.50 C 0.00 0.00 0.00 1.16 -0.25 27 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 0.84 -0.19 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.60 -0.14 27 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 -0.11 27 0 119 0
29SEP26 92.50 C 0.53 0.53 0.53 0.28 -0.07 27 15 15 +15
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.37 -1.08 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.37 -1.08 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.38 -1.13 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.38 -1.07 39 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.38 -1.13 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.38 -1.13 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.38 -1.05 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.38 -1.13 32 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 21.38 -0.90 31 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 18.88 -1.04 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 16.41 -1.11 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 13.89 -1.16 20 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 12.19 -0.63 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 10.07 -1.00 23 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.75 -0.64 25 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 7.29 -0.37 25 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 5.82 -0.56 24 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 4.74 -0.52 24 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 3.84 -0.45 25 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.08 -0.39 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.44 -0.38 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 2.02 -0.32 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.57 -0.28 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.23 -0.22 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.94 -0.18 25 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.70 -0.15 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.54 -0.12 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 27.38 -1.13 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.38 -1.07 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.38 -1.13 30 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 24.38 -1.13 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.38 -1.05 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.38 -1.13 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.38 -0.90 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 19.05 -0.87 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 16.93 -0.59 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.49 -0.76 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.69 -1.03 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.37 -0.57 25 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 9.81 -0.48 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.14 -0.91 24 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 6.90 -0.62 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.82 -0.59 24 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 4.89 -0.53 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.07 -0.47 24 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 3.35 -0.51 24 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 2.79 -0.42 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.37 -0.37 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.96 -0.34 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.60 -0.27 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.23 -0.27 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.04 -0.17 25 0 0 0
TOTAL CALL 1,239 32,394 +157
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 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 39 0 752 0
28MAY26 62.50 P 0.09 0.09 0.09 0.01 0.00 30 4 1,393 -4
28MAY26 65.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 767 0
28MAY26 67.50 P 0.45 0.48 0.45 0.40 +0.08 28 29 1,337 +4
28MAY26 70.00 P 1.55 1.56 1.21 1.37 +0.27 28 462 1,036 0
28MAY26 72.50 P 2.92 3.39 2.92 3.13 +0.53 30 61 315 +30
28MAY26 75.00 P 0.00 0.00 0.00 5.43 +0.72 37 0 158 0
28MAY26 77.50 P 0.00 0.00 0.00 7.71 +0.78 26 0 17 0
28MAY26 80.00 P 0.00 0.00 0.00 10.20 +0.80 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 12.70 +1.07 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.45 +0.96 80 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.96 +1.06 90 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.44 +0.97 97 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.94 +1.37 105 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.46 +1.08 115 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 71 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 63 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 53 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 405 0
29JUN26 50.00 P 0.04 0.04 0.04 0.01 0.00 38 20 407 -20
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 28 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 25 0 414 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 0.00 25 0 514 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 0.00 24 0 839 0
29JUN26 65.00 P 0.68 0.68 0.68 0.58 +0.03 24 29 479 +4
29JUN26 67.50 P 1.35 1.35 1.32 1.26 +0.10 24 83 814 -30
29JUN26 70.00 P 2.38 2.45 2.36 2.39 +0.23 25 108 335 +11
29JUN26 72.50 P 3.88 3.88 3.88 3.95 +0.39 25 3 164 0
29JUN26 75.00 P 5.75 5.75 5.71 5.91 +0.54 27 30 90 +15
29JUN26 77.50 P 0.00 0.00 0.00 7.91 +0.62 24 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.27 +0.72 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.80 +0.85 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.45 +0.96 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.96 +1.06 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.44 +0.97 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.94 +1.15 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.46 +1.08 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 160 0
30JUL26 57.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 139 0
30JUL26 60.00 P 0.00 0.00 0.00 0.28 0.00 25 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.60 +0.01 25 0 162 0
30JUL26 65.00 P 1.18 1.18 1.18 1.16 +0.05 25 10 133 +10
30JUL26 67.50 P 2.05 2.05 2.05 2.01 +0.17 25 15 97 -9
30JUL26 70.00 P 3.10 3.23 3.10 3.18 +0.32 25 4 91 +4
30JUL26 72.50 P 0.00 0.00 0.00 4.68 +0.43 26 0 91 0
30JUL26 75.00 P 6.10 6.10 6.10 6.49 +0.52 27 15 75 +15
30JUL26 77.50 P 0.00 0.00 0.00 8.30 +0.30 25 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.48 +0.61 25 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.97 +0.84 28 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.45 +0.94 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.99 +1.09 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.49 +1.02 39 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.98 +1.17 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.48 +1.10 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 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 26 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 33 0
28AUG26 57.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 21 0
28AUG26 60.00 P 0.00 0.00 0.00 0.58 0.00 26 0 97 0
28AUG26 62.50 P 0.00 0.00 0.00 1.02 +0.01 26 0 202 0
28AUG26 65.00 P 1.72 1.72 1.72 1.71 +0.08 26 1 345 +1
28AUG26 67.50 P 2.65 2.65 2.65 2.64 +0.21 26 10 30 0
28AUG26 70.00 P 0.00 0.00 0.00 3.84 +0.33 26 0 162 0
28AUG26 72.50 P 0.00 0.00 0.00 5.32 +0.42 27 0 187 0
28AUG26 75.00 P 0.00 0.00 0.00 7.05 +0.48 27 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 8.72 +0.18 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.79 +0.51 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.17 +0.66 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.50 +0.89 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.99 +1.09 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.49 +1.02 35 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.99 +1.18 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.49 +1.04 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 27 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 +0.05 27 0 143 0
29SEP26 60.00 P 1.11 1.11 1.11 1.00 +0.08 27 2 303 +2
29SEP26 62.50 P 0.00 0.00 0.00 1.58 +0.11 27 0 99 0
29SEP26 65.00 P 0.00 0.00 0.00 2.36 +0.15 28 0 296 0
29SEP26 67.50 P 0.00 0.00 0.00 3.36 +0.21 28 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.60 +0.29 28 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 6.06 +0.36 28 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 7.50 +0.42 27 0 82 0
29SEP26 77.50 P 0.00 0.00 0.00 9.30 +0.49 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.26 +0.22 27 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 13.77 +0.62 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.05 +0.67 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.44 +0.79 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.90 +0.97 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.41 +1.15 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.91 +1.29 42 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 0.05 +0.01 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 0.09 +0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 0.00 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.04 25 0 116 0
30DEC26 57.50 P 1.13 1.13 1.13 1.02 +0.06 25 2 159 +2
30DEC26 60.00 P 0.00 0.00 0.00 1.55 +0.09 25 0 349 0
30DEC26 62.50 P 2.42 2.42 2.42 2.24 +0.13 26 1 202 +1
30DEC26 65.00 P 3.24 3.24 3.24 3.10 +0.17 26 2 150 +1
30DEC26 67.50 P 0.00 0.00 0.00 4.16 +0.22 26 0 59 0
30DEC26 70.00 P 5.50 5.50 5.50 5.39 +0.25 26 1 91 +1
30DEC26 72.50 P 0.00 0.00 0.00 6.82 +0.30 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.19 +0.11 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.93 +0.43 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.80 +0.16 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.20 +0.55 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.38 +0.60 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.67 +0.66 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.04 +0.81 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.49 +0.99 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.91 +1.11 34 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 0.15 -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 0.00 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.00 +0.01 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.48 +0.02 25 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 +0.04 25 0 35 0
30MAR27 62.50 P 2.85 2.85 2.85 2.87 +0.07 25 2 34 +2
30MAR27 65.00 P 0.00 0.00 0.00 3.80 +0.15 25 0 28 0
30MAR27 67.50 P 0.00 0.00 0.00 4.89 +0.16 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.13 +0.20 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.56 +0.23 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.88 +0.03 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.54 +0.08 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.33 +0.02 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.70 +0.46 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.79 +0.52 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.98 +0.56 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.28 +0.63 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.64 +0.67 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.08 +0.79 32 0 1 0
TOTAL PUT 894 23,476 +40
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$ 50.45
28MAY26 35.00 C 0.00 0.00 0.00 15.47 +0.15 74 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.47 +0.15 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.47 +0.15 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.47 +0.15 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.47 +0.15 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.47 +0.14 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.47 +0.14 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.47 +0.14 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 7.47 +0.14 0 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 6.47 +0.14 0 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 5.48 +0.15 32 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 4.48 +0.15 26 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 3.48 +0.13 20 0 126 0
28MAY26 48.00 C 2.05 2.10 2.05 2.51 +0.11 21 30 134 0
28MAY26 49.00 C 1.36 1.36 1.36 1.62 +0.11 21 15 178 0
28MAY26 50.00 C 0.63 0.63 0.63 0.87 +0.01 20 14 385 -14
28MAY26 52.50 C 0.07 0.07 0.06 0.08 -0.03 21 6 438 +5
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 187 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.46 +0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.46 +0.14 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.46 +0.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.46 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.46 +0.14 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.47 +0.15 101 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.47 +0.15 95 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.47 +0.15 89 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 19.47 +0.15 83 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 18.47 +0.15 78 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.47 +0.15 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.47 +0.15 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.47 +0.15 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.47 +0.15 50 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 13.47 +0.15 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 12.47 +0.15 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 11.47 +0.15 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 10.47 +0.14 0 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 9.47 +0.14 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 8.47 +0.14 0 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 7.47 +0.14 0 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 6.47 +0.14 0 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 5.48 +0.15 26 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 4.48 +0.14 22 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 3.50 +0.11 21 0 246 0
29JUN26 48.00 C 2.20 2.21 2.20 2.59 +0.07 22 30 251 -30
29JUN26 49.00 C 0.00 0.00 0.00 1.75 +0.01 20 0 105 0
29JUN26 50.00 C 0.98 1.05 0.98 1.17 -0.02 21 16 154 +15
29JUN26 52.50 C 0.39 0.39 0.39 0.40 -0.04 22 15 104 -13
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 78 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 15.47 +0.15 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.47 +0.15 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.47 +0.15 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.47 +0.15 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.47 +0.15 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.47 +0.14 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.47 +0.14 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.47 +0.14 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.47 +0.14 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.48 +0.15 25 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 5.48 +0.13 22 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 4.52 +0.11 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.63 +0.08 23 0 70 0
30JUL26 48.00 C 2.53 2.53 2.53 2.85 +0.03 23 15 75 0
30JUL26 49.00 C 1.96 1.98 1.96 2.15 0.00 22 30 97 -15
30JUL26 50.00 C 1.54 1.60 1.52 1.67 -0.01 22 45 79 +15
30JUL26 52.50 C 0.85 0.85 0.85 0.85 -0.05 22 16 143 -1
30JUL26 55.00 C 0.00 0.00 0.00 0.41 -0.03 23 0 56 0
30JUL26 57.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 10.47 +0.14 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.47 +0.14 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.47 +0.14 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.47 +0.14 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.49 +0.13 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.54 +0.11 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.67 +0.07 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.91 +0.03 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.26 0.00 24 0 7 0
28AUG26 49.00 C 2.50 2.52 2.50 2.63 -0.04 23 30 30 +30
28AUG26 50.00 C 2.09 2.09 2.09 2.19 -0.04 23 15 15 +15
28AUG26 52.50 C 0.00 0.00 0.00 1.33 -0.06 24 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.78 -0.03 24 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 23.47 +0.15 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.47 +0.15 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.47 +0.15 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.47 +0.15 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.47 +0.15 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.47 +0.15 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.47 +0.15 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.47 +0.15 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.47 +0.15 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.47 +0.15 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.47 +0.15 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 12.47 +0.15 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.47 +0.15 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.47 +0.14 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 9.47 +0.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.48 +0.15 26 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.50 +0.14 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.57 +0.12 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.71 +0.09 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.95 +0.07 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.30 +0.06 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.71 +0.14 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.09 +0.03 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.65 +0.03 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.72 0.00 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.09 -0.03 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 0.00 25 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 0.00 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.47 +0.15 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.47 +0.15 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.47 +0.15 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.47 +0.15 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.47 +0.15 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.47 +0.15 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.47 +0.15 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.47 +0.15 30 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 12.47 +0.15 27 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.47 +0.15 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 10.47 +0.14 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.50 +0.14 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.59 +0.12 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 7.77 +0.09 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.01 +0.08 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 6.33 +0.07 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.68 +0.06 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.08 +0.06 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.52 +0.18 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 +0.04 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.43 +0.03 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.46 +0.02 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.80 +0.04 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.25 0.00 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 0.00 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.47 +0.15 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.47 +0.15 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.47 +0.15 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.48 +0.15 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.53 +0.14 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.67 +0.34 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.56 -0.17 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.10 +0.29 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.36 +0.12 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 7.68 +0.12 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.01 +0.12 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 6.40 +0.11 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 +0.10 23 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.27 +0.10 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.60 +0.09 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.16 +0.08 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.17 +0.05 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.37 -0.04 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.83 +0.03 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 +0.02 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 +0.03 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 +0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
TOTAL CALL 277 5,508 +7
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 489 0
28MAY26 45.00 P 0.07 0.07 0.07 0.01 0.00 25 1 389 0
28MAY26 46.00 P 0.11 0.11 0.11 0.02 -0.02 22 4 355 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 -0.06 21 0 176 0
28MAY26 48.00 P 0.41 0.41 0.41 0.26 -0.11 21 15 151 0
28MAY26 49.00 P 0.94 0.94 0.81 0.65 -0.15 22 26 217 +4
28MAY26 50.00 P 0.00 0.00 0.00 1.26 -0.18 23 0 285 0
28MAY26 52.50 P 3.93 3.93 3.93 3.53 -0.16 33 6 15 0
28MAY26 55.00 P 0.00 0.00 0.00 6.09 -0.14 53 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 8.41 -0.14 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.11 -0.06 84 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.60 -0.19 96 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.10 -0.17 108 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.60 -0.17 119 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.10 -0.06 130 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.59 -0.18 139 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.09 -0.18 149 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 22 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 93 0
29JUN26 43.00 P 0.13 0.13 0.13 0.05 -0.03 22 5 123 +5
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 216 0
29JUN26 46.00 P 0.47 0.47 0.44 0.36 -0.09 22 16 204 -1
29JUN26 47.00 P 0.00 0.00 0.00 0.60 -0.12 22 0 212 0
29JUN26 48.00 P 1.13 1.13 1.13 0.95 -0.14 22 15 209 0
29JUN26 49.00 P 1.68 1.68 1.59 1.39 -0.17 22 28 91 0
29JUN26 50.00 P 0.00 0.00 0.00 1.96 -0.19 22 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.83 -0.19 24 0 54 0
29JUN26 55.00 P 6.49 6.49 6.49 6.15 -0.17 29 3 3 +3
29JUN26 57.50 P 0.00 0.00 0.00 8.41 -0.15 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.20 -0.07 45 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 13.70 -0.09 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.16 -0.12 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.70 -0.08 63 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.19 -0.09 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.69 -0.09 74 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.19 -0.08 79 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.34 -0.06 23 0 86 0
30JUL26 45.00 P 0.00 0.00 0.00 0.52 -0.07 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.76 -0.10 23 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 1.07 -0.11 23 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.46 -0.12 23 0 50 0
30JUL26 49.00 P 1.98 1.98 1.98 1.93 -0.13 23 4 169 +4
30JUL26 50.00 P 0.00 0.00 0.00 2.49 -0.14 24 0 122 0
30JUL26 52.50 P 0.00 0.00 0.00 4.22 -0.16 24 0 22 0
30JUL26 55.00 P 6.63 6.63 6.63 6.34 -0.16 26 15 30 +15
30JUL26 57.50 P 0.00 0.00 0.00 8.46 -0.24 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.24 -0.03 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.75 -0.04 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.25 -0.03 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.74 -0.04 51 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.24 -0.04 55 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.74 -0.04 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.24 -0.03 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.43 -0.07 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.62 -0.08 24 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.85 -0.10 24 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.15 -0.09 24 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.50 -0.10 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.91 -0.11 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.40 -0.11 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.95 -0.12 25 0 7 0
28AUG26 52.50 P 4.84 4.84 4.84 4.61 -0.14 25 15 30 +15
28AUG26 55.00 P 0.00 0.00 0.00 6.60 -0.15 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.59 -0.26 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.24 -0.03 32 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.75 -0.04 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.25 -0.04 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.74 -0.04 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.24 -0.04 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.74 -0.04 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.24 -0.04 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.06 25 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.89 -0.07 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.15 -0.09 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.48 -0.07 25 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.86 -0.10 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.29 -0.12 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.78 -0.12 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.34 -0.12 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.80 -0.14 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.66 -0.15 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.75 -0.43 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.36 -0.12 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.84 +0.03 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.29 0.00 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.75 -0.03 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.24 -0.08 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.74 -0.08 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.24 -0.08 49 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 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.46 -0.04 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.63 -0.05 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.82 -0.05 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.05 -0.06 23 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.31 -0.07 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.63 -0.06 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.98 -0.09 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 -0.09 23 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.84 -0.10 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.32 -0.11 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.88 -0.12 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.27 -0.13 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.03 -0.15 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.02 -0.43 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.53 -0.15 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.91 -0.09 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.29 -0.04 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.75 -0.03 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.24 -0.08 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.74 -0.08 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.24 -0.08 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 0.00 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 -0.03 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.74 -0.02 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.93 -0.02 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.13 -0.03 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.38 -0.04 23 0 18 0
30MAR27 44.00 P 1.65 1.65 1.65 1.65 -0.07 22 11 27 +11
30MAR27 45.00 P 0.00 0.00 0.00 1.99 -0.06 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.39 -0.02 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.82 -0.04 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.25 -0.07 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.78 -0.06 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.34 -0.06 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.89 +0.10 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.42 -0.09 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.32 -0.39 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.74 -0.12 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.04 -0.13 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.46 0.00 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.77 -0.05 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.24 -0.08 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.74 -0.08 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.24 -0.08 36 0 0 0
TOTAL PUT 164 6,983 +56
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$ 29.62
28MAY26 16.00 C 0.00 0.00 0.00 13.62 -0.15 0 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 13.13 -0.34 0 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 12.62 -0.15 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.13 -0.14 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.63 -0.14 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.12 -0.15 0 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.63 -0.14 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.13 -0.14 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.63 -0.14 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.63 -0.15 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.63 -0.15 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.63 -0.15 0 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.66 -0.12 67 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 4.64 -0.20 43 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 3.66 -0.19 44 0 568 0
28MAY26 27.00 C 0.00 0.00 0.00 2.70 -0.23 41 0 1,637 0
28MAY26 28.00 C 1.21 1.61 1.21 1.77 -0.19 35 244 3,192 +182
28MAY26 29.00 C 1.11 1.13 0.55 1.07 -0.18 38 1,118 1,867 +544
28MAY26 30.00 C 0.45 0.60 0.22 0.48 -0.14 34 1,128 3,204 +155
28MAY26 31.00 C 0.28 0.28 0.09 0.20 -0.09 35 78 2,714 +1
28MAY26 32.00 C 0.10 0.10 0.07 0.07 -0.07 35 99 2,899 -72
28MAY26 33.00 C 0.03 0.03 0.03 0.02 -0.04 36 3 3,381 -2
28MAY26 34.00 C 0.01 0.01 0.01 0.01 -0.02 39 115 1,056 +25
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 979 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 19.62 -0.21 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.16 -0.18 118 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.62 -0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.12 -0.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.67 -0.11 109 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.13 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.63 -0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.18 -0.10 99 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.63 -0.29 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.18 -0.28 89 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.64 -0.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.12 -0.19 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.69 -0.10 81 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.14 -0.33 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.69 -0.23 72 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 12.15 -0.16 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.65 -0.15 0 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 11.20 -0.08 64 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 10.65 -0.29 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.16 -0.16 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 9.67 -0.14 0 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.71 -0.13 49 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 7.69 -0.19 35 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 6.80 -0.29 49 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 5.75 -0.18 37 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.81 -0.36 36 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 3.96 -0.14 37 0 1,295 0
29JUN26 27.00 C 0.00 0.00 0.00 3.08 -0.22 34 0 6,042 0
29JUN26 28.00 C 2.43 2.43 2.43 2.38 -0.21 35 64 3,754 0
29JUN26 29.00 C 1.83 1.83 1.41 1.72 -0.22 34 174 4,038 +68
29JUN26 30.00 C 1.34 1.35 1.08 1.24 -0.10 34 286 7,733 +55
29JUN26 31.00 C 0.93 0.93 0.60 0.87 -0.10 35 137 2,517 +22
29JUN26 32.00 C 0.66 0.67 0.45 0.59 -0.11 35 66 1,021 -7
29JUN26 33.00 C 0.36 0.41 0.26 0.40 -0.09 36 97 1,467 -21
29JUN26 34.00 C 0.32 0.32 0.28 0.27 -0.07 36 35 1,428 +20
29JUN26 35.00 C 0.23 0.23 0.14 0.18 -0.06 37 236 2,845 -100
29JUN26 36.00 C 0.12 0.12 0.12 0.11 -0.05 37 15 1,741 -15
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 1,045 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 261 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 312 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29JUN26 44.00 C 0.01 0.01 0.01 0.01 0.00 46 10 166 +10
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 13.69 -0.10 73 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.14 -0.33 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.69 -0.23 66 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.15 -0.16 0 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.65 -0.16 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.20 -0.12 59 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 10.65 -0.29 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.16 -0.16 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.67 -0.15 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.71 -0.19 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.69 -0.19 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.80 -0.29 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.78 -0.20 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.87 -0.30 36 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.03 -0.07 36 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.27 -0.16 36 0 1,932 0
30JUL26 28.00 C 0.00 0.00 0.00 2.62 -0.18 37 0 678 0
30JUL26 29.00 C 0.00 0.00 0.00 2.05 -0.19 36 0 410 0
30JUL26 30.00 C 1.45 1.60 1.43 1.59 -0.14 37 92 605 +30
30JUL26 31.00 C 1.08 1.20 1.00 1.21 -0.15 37 133 506 +103
30JUL26 32.00 C 0.84 0.84 0.74 0.94 -0.12 38 76 364 +56
30JUL26 33.00 C 0.72 0.72 0.72 0.72 -0.11 38 2 396 -2
30JUL26 34.00 C 0.62 0.62 0.55 0.55 -0.08 38 215 505 +200
30JUL26 35.00 C 0.46 0.46 0.35 0.42 -0.06 39 29 272 +27
30JUL26 36.00 C 0.34 0.35 0.26 0.32 -0.05 40 130 445 +5
30JUL26 37.00 C 0.24 0.28 0.23 0.24 -0.05 40 65 337 +40
30JUL26 38.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 45 0
30JUL26 39.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 31 0
30JUL26 40.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 12.15 -0.19 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.65 -0.19 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.20 -0.12 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.65 -0.29 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.16 -0.16 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.67 -0.23 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.72 -0.18 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.71 -0.19 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.80 -0.29 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.85 -0.13 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.02 -0.15 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.24 -0.23 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.54 -0.17 37 0 0 0
28AUG26 28.00 C 2.88 2.88 2.41 2.95 -0.18 38 83 158 +83
28AUG26 29.00 C 2.52 2.52 1.94 2.42 -0.17 38 164 411 +124
28AUG26 30.00 C 2.01 2.01 1.59 1.97 -0.17 38 85 210 +45
28AUG26 31.00 C 1.50 1.64 1.31 1.63 -0.13 38 60 208 +15
28AUG26 32.00 C 1.23 1.23 1.23 1.33 -0.12 39 15 344 0
28AUG26 33.00 C 1.08 1.08 1.08 1.08 -0.09 39 15 227 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.88 -0.07 39 0 386 0
28AUG26 35.00 C 0.00 0.00 0.00 0.72 -0.05 40 0 43 0
28AUG26 36.00 C 0.66 0.66 0.66 0.58 -0.03 40 24 619 +4
28AUG26 37.00 C 0.50 0.50 0.50 0.48 -0.02 41 10 246 -10
28AUG26 38.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 1,054 0
28AUG26 39.00 C 0.00 0.00 0.00 0.32 0.00 41 0 23 0
28AUG26 40.00 C 0.30 0.30 0.30 0.26 +0.01 42 55 79 +45
28AUG26 41.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 15.18 -0.28 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.68 -0.13 64 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.14 -0.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.69 -0.22 61 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.14 -0.33 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.69 -0.30 55 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.15 -0.19 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.70 -0.14 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.20 -0.24 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.70 -0.30 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.20 -0.24 43 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 -0.36 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.73 -0.32 40 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.82 -0.08 41 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.84 -0.25 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.98 -0.18 37 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 5.15 -0.21 36 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.43 -0.14 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.79 -0.20 37 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.17 38 0 2,206 0
29SEP26 29.00 C 2.49 2.49 2.49 2.76 -0.19 38 4 1,089 +4
29SEP26 30.00 C 0.00 0.00 0.00 2.35 -0.16 38 0 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 1.99 -0.15 38 0 682 0
29SEP26 32.00 C 1.37 1.37 1.37 1.68 -0.13 39 29 1,114 -29
29SEP26 33.00 C 0.00 0.00 0.00 1.42 -0.13 39 0 2,252 0
29SEP26 34.00 C 0.00 0.00 0.00 1.20 -0.11 39 0 2,452 0
29SEP26 35.00 C 0.00 0.00 0.00 1.00 -0.11 40 0 2,143 0
29SEP26 36.00 C 0.87 0.87 0.87 0.85 -0.09 40 5 3,835 0
29SEP26 37.00 C 0.00 0.00 0.00 0.70 -0.09 40 0 526 0
29SEP26 38.00 C 0.00 0.00 0.00 0.59 -0.08 40 0 735 0
29SEP26 39.00 C 0.00 0.00 0.00 0.49 -0.08 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.42 -0.06 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 13.69 -0.22 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.17 -0.30 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.70 -0.29 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.15 -0.19 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.70 -0.14 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.20 -0.24 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.70 -0.30 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.20 -0.24 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.71 -0.36 34 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 8.79 -0.26 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.92 -0.18 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.12 -0.19 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.37 -0.21 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.68 -0.16 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.05 -0.22 36 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.51 -0.17 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 4.01 -0.22 37 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.51 -0.17 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 3.10 -0.18 37 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 2.73 -0.17 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.44 -0.12 37 0 850 0
30DEC26 33.00 C 2.08 2.08 2.08 2.14 -0.12 38 15 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.89 -0.11 38 0 2,208 0
30DEC26 35.00 C 0.00 0.00 0.00 1.67 -0.11 38 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.48 -0.10 38 0 73 0
30DEC26 37.00 C 0.00 0.00 0.00 1.32 -0.10 39 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.07 39 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.07 -0.06 40 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 -0.05 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 -0.04 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.77 -0.05 41 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 0.66 -0.07 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.60 -0.06 41 0 30 0
30DEC26 45.00 C 0.43 0.43 0.43 0.54 -0.06 41 30 76 +30
30DEC26 46.00 C 0.46 0.46 0.46 0.49 -0.05 42 10 20 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.44 -0.05 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 96 0
30MAR27 16.00 C 0.00 0.00 0.00 13.69 -0.22 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.17 -0.30 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.70 -0.29 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.17 -0.17 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.70 -0.14 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.21 -0.23 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.75 -0.25 34 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.31 -0.13 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.88 -0.19 35 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 9.06 -0.05 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.29 -0.05 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.56 -0.25 36 0 0 0
30MAR27 24.00 C 6.23 6.23 6.23 6.87 -0.24 36 1 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.23 -0.04 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.69 -0.11 36 0 8 0
30MAR27 27.00 C 5.00 5.00 5.00 5.08 -0.18 36 1 98 -1
30MAR27 28.00 C 0.00 0.00 0.00 4.58 -0.07 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 4.17 -0.15 36 0 169 0
30MAR27 30.00 C 3.74 3.74 3.74 3.76 -0.15 36 4 126 +4
30MAR27 31.00 C 0.00 0.00 0.00 3.39 -0.14 37 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.05 -0.14 37 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.75 -0.13 37 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.48 -0.12 37 0 181 0
30MAR27 35.00 C 0.00 0.00 0.00 2.23 -0.12 37 0 223 0
30MAR27 36.00 C 2.14 2.14 2.03 2.00 -0.13 37 29 149 +14
30MAR27 37.00 C 0.00 0.00 0.00 1.84 -0.08 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.72 -0.08 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.56 -0.04 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.39 -0.07 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.27 -0.07 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.19 -0.06 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.10 -0.05 40 0 15 0
30MAR27 44.00 C 0.79 0.79 0.79 0.99 -0.08 40 3 130 -3
TOTAL CALL 5,289 123,673 +1,674
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,442 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,099 0
28MAY26 25.00 P 0.01 0.01 0.01 0.01 -0.01 49 115 2,218 +23
28MAY26 26.00 P 0.03 0.03 0.02 0.02 -0.02 43 13 2,048 0
28MAY26 27.00 P 0.06 0.13 0.05 0.06 -0.03 41 345 3,377 +22
28MAY26 28.00 P 0.16 0.35 0.13 0.16 -0.05 38 379 2,946 +157
28MAY26 29.00 P 0.57 0.83 0.35 0.40 -0.02 36 827 2,383 +103
28MAY26 30.00 P 0.80 1.52 0.77 0.86 +0.05 35 419 2,408 +136
28MAY26 31.00 P 1.90 2.40 1.75 1.51 +0.01 31 23 1,266 +20
28MAY26 32.00 P 2.31 3.31 2.31 2.43 +0.14 35 104 1,133 -42
28MAY26 33.00 P 0.00 0.00 0.00 3.39 +0.03 36 0 300 0
28MAY26 34.00 P 0.00 0.00 0.00 4.38 0.00 0 0 111 -105
28MAY26 35.00 P 0.00 0.00 0.00 5.38 +0.11 0 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 6.40 +0.11 63 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.40 +0.13 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.40 +0.16 78 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.40 +0.12 84 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.43 -0.05 101 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.40 -0.06 97 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.43 +0.12 115 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.43 -0.05 121 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.43 -0.05 127 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.43 -0.05 133 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.43 -0.05 139 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.43 +0.15 145 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.43 -0.06 150 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 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 70 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 0.01 -0.01 43 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,682 0
29JUN26 23.00 P 0.05 0.05 0.05 0.03 -0.03 38 3 1,711 0
29JUN26 24.00 P 0.12 0.12 0.12 0.06 -0.04 37 3 2,033 0
29JUN26 25.00 P 0.15 0.20 0.15 0.12 -0.06 36 38 5,062 +10
29JUN26 26.00 P 0.30 0.37 0.24 0.23 -0.06 36 375 4,680 +139
29JUN26 27.00 P 0.48 0.63 0.39 0.40 -0.07 35 213 4,667 -112
29JUN26 28.00 P 0.68 0.97 0.67 0.67 -0.05 35 237 2,455 -82
29JUN26 29.00 P 1.06 1.43 1.01 1.04 -0.03 34 201 2,772 +36
29JUN26 30.00 P 1.53 2.05 1.50 1.54 -0.01 34 128 4,034 +28
29JUN26 31.00 P 2.70 2.80 2.70 2.15 -0.03 34 11 2,168 +9
29JUN26 32.00 P 0.00 0.00 0.00 2.88 +0.10 35 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 3.69 +0.05 35 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 4.57 +0.07 36 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 5.51 +0.11 38 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.46 +0.13 39 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.42 +0.13 40 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.40 +0.14 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.40 0.00 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.43 -0.05 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.40 -0.06 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.43 -0.04 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.43 -0.05 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.43 -0.05 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.43 -0.05 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.43 -0.05 71 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.43 +0.15 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.43 -0.06 76 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 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 78 0
30JUL26 21.00 P 0.09 0.09 0.09 0.04 0.00 37 15 1,377 0
30JUL26 22.00 P 0.13 0.13 0.13 0.08 0.00 37 4 948 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 1,041 0
30JUL26 24.00 P 0.38 0.38 0.38 0.26 -0.01 36 4 2,021 +4
30JUL26 25.00 P 0.00 0.00 0.00 0.43 -0.02 36 0 1,657 0
30JUL26 26.00 P 0.63 0.87 0.63 0.65 -0.04 36 134 2,299 +17
30JUL26 27.00 P 0.98 0.98 0.93 0.94 -0.04 36 21 1,401 +21
30JUL26 28.00 P 1.34 1.69 1.32 1.32 -0.03 35 70 486 +54
30JUL26 29.00 P 1.84 1.99 1.83 1.81 -0.02 35 91 447 +36
30JUL26 30.00 P 2.36 2.88 2.36 2.38 -0.02 35 141 600 +109
30JUL26 31.00 P 0.00 0.00 0.00 3.03 +0.05 35 0 548 0
30JUL26 32.00 P 4.37 4.38 4.34 3.83 +0.09 37 77 364 +77
30JUL26 33.00 P 0.00 0.00 0.00 4.62 -0.01 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.46 +0.01 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.38 +0.03 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.25 +0.04 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.18 +0.13 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.14 +0.15 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.08 +0.15 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.05 +0.23 41 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.03 -0.06 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.01 +0.18 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.98 +0.08 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 390 0
28AUG26 20.00 P 0.09 0.11 0.09 0.06 0.00 38 53 182 +53
28AUG26 21.00 P 0.16 0.16 0.16 0.11 0.00 38 6 28 +6
28AUG26 22.00 P 0.00 0.00 0.00 0.19 0.00 38 0 175 0
28AUG26 23.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 310 0
28AUG26 24.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 263 0
28AUG26 25.00 P 0.67 0.67 0.67 0.67 -0.04 37 25 683 0
28AUG26 26.00 P 1.03 1.03 1.03 0.94 -0.03 37 20 192 0
28AUG26 27.00 P 1.30 1.31 1.29 1.28 -0.03 37 46 379 0
28AUG26 28.00 P 1.70 2.02 1.63 1.70 -0.02 37 253 360 +88
28AUG26 29.00 P 2.39 2.59 2.12 2.20 -0.01 37 210 390 +135
28AUG26 30.00 P 2.96 2.96 2.81 2.75 -0.03 36 47 297 +32
28AUG26 31.00 P 3.39 3.39 3.39 3.39 +0.01 37 15 266 +15
28AUG26 32.00 P 0.00 0.00 0.00 4.10 +0.02 37 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 4.93 +0.09 38 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.72 +0.10 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.57 +0.12 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.44 +0.08 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.34 +0.03 40 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.26 +0.02 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.19 +0.01 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.14 +0.14 41 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.10 +0.01 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.06 +0.07 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.03 +0.01 42 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 0.06 0.06 0.06 0.01 0.00 38 4 121 +4
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 168 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 342 0
29SEP26 18.50 P 0.12 0.12 0.12 0.03 -0.02 35 3 210 +3
29SEP26 19.00 P 0.14 0.14 0.14 0.05 -0.02 36 3 516 0
29SEP26 19.50 P 0.16 0.16 0.16 0.06 -0.04 35 3 732 0
29SEP26 20.00 P 0.20 0.20 0.20 0.09 -0.03 36 3 4,388 +3
29SEP26 21.00 P 0.24 0.24 0.23 0.16 -0.04 36 40 1,400 0
29SEP26 22.00 P 0.41 0.41 0.35 0.26 -0.06 36 40 2,324 +20
29SEP26 23.00 P 0.58 0.58 0.58 0.41 -0.07 36 20 1,837 +20
29SEP26 24.00 P 0.79 0.79 0.68 0.62 -0.07 37 42 6,752 +42
29SEP26 25.00 P 1.07 1.09 0.88 0.88 -0.05 37 140 5,168 +140
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.08 37 0 2,489 0
29SEP26 27.00 P 0.00 0.00 0.00 1.56 -0.05 37 0 6,794 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 -0.05 36 0 2,206 0
29SEP26 29.00 P 0.00 0.00 0.00 2.49 -0.03 37 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.09 +0.01 37 0 2,066 0
29SEP26 31.00 P 0.00 0.00 0.00 3.72 +0.02 37 0 1,031 0
29SEP26 32.00 P 0.00 0.00 0.00 4.41 +0.03 37 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.15 +0.04 38 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 5.99 +0.06 39 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.79 +0.03 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.64 +0.18 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.50 +0.08 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.41 +0.06 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.33 +0.12 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.19 +0.04 39 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.18 +0.08 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.13 +0.06 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.10 -0.05 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.01 -0.09 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.98 +0.05 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.01 -0.02 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.94 -0.06 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.94 +0.16 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 35 0
30DEC26 20.00 P 0.45 0.45 0.45 0.29 -0.04 36 25 347 +25
30DEC26 21.00 P 0.53 0.57 0.53 0.43 -0.04 36 44 470 +44
30DEC26 22.00 P 0.68 0.68 0.68 0.61 -0.05 36 20 478 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.05 37 0 517 0
30DEC26 24.00 P 1.32 1.32 1.19 1.11 -0.06 37 40 481 +40
30DEC26 25.00 P 1.62 1.62 1.62 1.45 -0.05 37 20 2,202 +20
30DEC26 26.00 P 1.87 2.07 1.87 1.82 -0.04 37 195 947 +176
30DEC26 27.00 P 0.00 0.00 0.00 2.23 -0.04 37 0 991 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 -0.04 37 0 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.03 37 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 0.00 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.43 +0.02 37 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.10 -0.02 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.86 +0.04 38 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.56 -0.07 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.39 +0.02 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.16 -0.03 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.02 +0.01 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.82 +0.01 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.73 +0.23 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.61 -0.08 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.50 +0.08 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.40 +0.07 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.33 +0.09 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.25 +0.10 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.21 +0.12 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.15 +0.11 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.11 +0.11 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.07 +0.13 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 0.00 36 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 0.00 36 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 0.00 36 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 0.00 36 0 7 0
30MAR27 19.00 P 0.49 0.49 0.49 0.36 0.00 36 1 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.01 36 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 0.00 36 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 0.00 36 0 304 0
30MAR27 22.00 P 0.96 0.96 0.96 0.91 0.00 36 3 320 -3
30MAR27 23.00 P 0.00 0.00 0.00 1.19 0.00 36 0 365 0
30MAR27 24.00 P 1.49 1.62 1.49 1.49 -0.01 36 45 557 +30
30MAR27 25.00 P 1.96 2.07 1.96 1.84 -0.02 36 3 597 +3
30MAR27 26.00 P 0.00 0.00 0.00 2.20 -0.06 36 0 567 0
30MAR27 27.00 P 0.00 0.00 0.00 2.65 -0.07 36 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 -0.07 36 0 58 0
30MAR27 29.00 P 3.64 4.06 3.64 3.65 -0.02 36 210 323 +210
30MAR27 30.00 P 4.25 4.36 4.25 4.21 -0.02 36 28 182 +28
30MAR27 31.00 P 0.00 0.00 0.00 4.89 +0.05 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.51 -0.01 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.21 +0.01 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.94 -0.06 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.69 -0.08 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.48 -0.07 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.34 -0.07 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.16 +0.06 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.01 +0.02 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.87 +0.13 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.74 +0.02 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.63 +0.03 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.53 -0.03 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.43 -0.04 39 0 1 0
TOTAL PUT 5,598 152,987 +1,814
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$ 75.70
28MAY26 50.00 C 0.00 0.00 0.00 25.73 -0.26 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.23 -0.26 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.74 -0.25 71 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.24 -0.21 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.84 -0.12 79 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.24 -0.25 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.74 -0.26 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.74 -0.26 0 0 84 0
28MAY26 72.50 C 3.50 3.50 3.50 3.25 -0.26 11 4 234 0
28MAY26 75.00 C 1.21 1.41 0.86 0.96 -0.26 10 106 460 -13
28MAY26 77.50 C 0.13 0.13 0.08 0.07 -0.06 11 60 603 +40
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.75 -0.25 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.75 -0.25 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.75 -0.25 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.76 -0.24 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.25 -0.25 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.75 -0.26 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.27 -0.24 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.84 -0.17 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.61 +0.09 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.76 -0.26 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.27 -0.25 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.77 -0.25 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.31 -0.28 10 0 192 0
29JUN26 75.00 C 1.64 1.64 1.64 1.28 -0.22 10 30 251 -15
29JUN26 77.50 C 0.47 0.50 0.35 0.35 -0.05 10 210 265 +114
29JUN26 80.00 C 0.09 0.09 0.09 0.06 -0.01 11 3 270 +3
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 18 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.76 -0.24 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.25 -0.25 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.75 -0.26 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.27 -0.24 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.84 -0.17 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.61 +0.09 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.76 -0.26 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.27 -0.25 14 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.78 -0.25 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.37 -0.43 9 0 45 0
30JUL26 75.00 C 0.00 0.00 0.00 1.70 -0.20 10 0 37 0
30JUL26 77.50 C 0.86 0.86 0.70 0.71 -0.09 11 66 176 +40
30JUL26 80.00 C 0.32 0.36 0.32 0.23 -0.05 11 45 219 0
30JUL26 82.50 C 0.10 0.10 0.10 0.07 -0.01 11 40 100 +40
30JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 12 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 23.25 -0.25 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.75 -0.26 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.27 -0.24 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.84 -0.17 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.61 +0.09 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.76 -0.26 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.27 -0.25 12 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.85 -0.22 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.69 -0.31 11 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.09 -0.21 11 0 11 0
28AUG26 77.50 C 1.23 1.26 1.23 1.05 -0.08 11 30 68 +30
28AUG26 80.00 C 0.58 0.58 0.54 0.46 -0.01 11 60 75 +45
28AUG26 82.50 C 0.00 0.00 0.00 0.18 +0.01 11 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 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 18 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 29.06 +0.06 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.75 -0.25 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.04 +0.04 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.02 +0.02 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.52 +0.01 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.02 +0.01 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.55 +0.04 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.05 +0.04 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.61 +0.09 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.76 -0.26 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.29 -0.26 10 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.00 -0.26 10 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.99 -0.24 10 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.31 -0.22 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.23 -0.16 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.58 -0.10 10 0 33 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.05 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.03 11 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.83 -0.26 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.04 -0.06 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.02 -0.10 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.52 -0.14 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.02 -0.18 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.55 -0.19 17 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.05 -0.23 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.61 -0.23 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.18 -0.24 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.87 -0.22 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.72 -0.19 11 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.82 -0.16 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.17 -0.11 10 0 75 0
30DEC26 77.50 C 0.00 0.00 0.00 2.02 -0.06 10 0 128 0
30DEC26 80.00 C 0.00 0.00 0.00 1.20 -0.04 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.67 -0.01 10 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 -0.01 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 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 13 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.02 -0.41 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.52 -0.47 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.02 -0.53 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.55 -0.56 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.05 -0.62 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.61 -0.66 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.70 -0.22 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.48 -0.20 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.44 -0.17 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.64 -0.12 11 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 3.97 -0.10 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.79 -0.05 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.86 -0.03 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.21 0.00 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 0.00 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.44 +0.01 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 0.00 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
TOTAL CALL 654 4,987 +284
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 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 22 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 13 0 557 0
28MAY26 75.00 P 0.22 0.27 0.20 0.25 +0.03 11 23 542 0
28MAY26 77.50 P 1.24 1.46 1.24 1.89 +0.25 13 73 386 -13
28MAY26 80.00 P 0.00 0.00 0.00 4.30 +0.25 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.80 +0.25 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.30 +0.25 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.80 +0.25 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.30 +0.25 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.85 +0.25 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.53 +0.43 89 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.85 +0.25 79 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.52 +0.42 104 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 13 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 11 0 232 0
29JUN26 72.50 P 0.20 0.21 0.18 0.22 +0.04 11 76 446 -60
29JUN26 75.00 P 0.71 0.78 0.71 1.00 +0.17 11 60 280 +60
29JUN26 77.50 P 2.19 2.19 2.19 2.68 +0.27 12 15 105 0
29JUN26 80.00 P 0.00 0.00 0.00 4.87 +0.25 10 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.35 +0.26 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.84 +0.25 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.34 +0.25 14 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.00 +0.24 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.54 +0.28 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.83 +0.08 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.35 +0.10 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.83 +0.08 31 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 16 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 11 0 61 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 +0.02 11 0 153 0
30JUL26 72.50 P 0.43 0.48 0.43 0.48 +0.08 11 71 189 +40
30JUL26 75.00 P 1.04 1.04 1.04 1.36 +0.16 11 15 117 +15
30JUL26 77.50 P 0.00 0.00 0.00 2.93 +0.27 12 0 16 0
30JUL26 80.00 P 0.00 0.00 0.00 5.09 +0.24 13 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.35 +0.25 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.84 +0.25 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.34 +0.25 14 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.09 +0.33 29 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.59 +0.33 32 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.08 +0.33 35 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.49 +0.24 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.08 +0.33 41 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 0.06 +0.02 11 0 6 0
28AUG26 70.00 P 0.26 0.30 0.25 0.24 +0.06 11 60 62 +60
28AUG26 72.50 P 0.58 0.73 0.57 0.70 +0.13 11 78 78 +46
28AUG26 75.00 P 1.24 1.39 1.24 1.64 +0.28 12 25 27 +15
28AUG26 77.50 P 0.00 0.00 0.00 3.14 +0.33 12 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 5.19 +0.34 13 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.37 +0.26 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.85 +0.26 12 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.34 +0.25 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.09 +0.33 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.59 +0.33 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.08 +0.33 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.49 +0.24 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.08 +0.33 36 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 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.12 0.12 0.12 0.02 0.00 11 5 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.01 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.28 -0.01 11 0 31 0
29SEP26 72.50 P 0.90 0.90 0.90 0.78 +0.01 11 1 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.72 +0.05 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.14 +0.14 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.19 +0.31 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.37 +0.23 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.85 +0.26 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.34 +0.25 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.09 +0.33 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.59 +0.33 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.08 +0.33 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.49 +0.24 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.08 +0.33 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 +0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 +0.04 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 +0.07 11 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 +0.11 11 0 130 0
30DEC26 75.00 P 0.00 0.00 0.00 2.18 +0.16 11 0 66 0
30DEC26 77.50 P 0.00 0.00 0.00 3.49 +0.20 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.28 +0.23 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.44 +0.24 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.85 +0.26 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.34 +0.25 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.09 +0.32 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.59 +0.33 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.08 +0.32 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.49 +0.23 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.08 +0.32 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 +0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 +0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.03 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 +0.05 11 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 0.89 +0.10 11 0 38 0
30MAR27 72.50 P 0.00 0.00 0.00 1.59 +0.14 11 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.60 +0.18 11 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.86 +0.21 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.54 +0.23 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.58 +0.25 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.88 +0.25 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.34 +0.25 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.09 +0.07 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.59 +0.14 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.08 +0.23 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.63 +0.37 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.08 +0.32 24 0 0 0
TOTAL PUT 502 5,912 +163
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$ 46.34
28MAY26 38.00 C 0.00 0.00 0.00 8.36 -0.25 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.36 -0.25 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.37 -0.24 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.37 -0.24 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.37 -0.24 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.37 -0.25 19 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 2.39 -0.26 19 0 30 0
28MAY26 45.00 C 1.74 1.87 1.53 1.53 -0.25 21 243 128 -11
28MAY26 46.00 C 1.00 1.00 1.00 0.78 -0.23 19 15 327 -15
28MAY26 47.00 C 0.44 0.48 0.40 0.32 -0.16 19 64 2,014 -46
28MAY26 48.00 C 0.16 0.18 0.12 0.10 -0.10 19 111 1,625 -81
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 1,862 0
28MAY26 50.00 C 0.02 0.02 0.02 0.01 -0.01 22 10 5,116 -10
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.51 -0.13 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.51 -0.12 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.45 -0.19 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.46 -0.24 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.47 -0.24 20 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.49 -0.25 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.54 -0.26 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.64 -0.26 19 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 2.82 -0.24 19 0 7 0
29JUN26 45.00 C 2.31 2.34 2.07 2.07 -0.26 19 256 301 +129
29JUN26 46.00 C 1.50 1.50 1.47 1.46 -0.23 19 150 728 +9
29JUN26 47.00 C 1.10 1.10 1.01 0.99 -0.16 19 369 2,598 +230
29JUN26 48.00 C 0.82 0.82 0.62 0.64 -0.15 19 37 837 +16
29JUN26 49.00 C 0.48 0.48 0.40 0.40 -0.12 20 69 1,485 +67
29JUN26 50.00 C 0.25 0.25 0.25 0.23 -0.09 20 48 3,428 -29
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 4,445 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 8.46 -0.23 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.47 -0.25 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.49 -0.25 20 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.53 -0.26 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.61 -0.25 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.75 -0.25 20 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 2.96 -0.25 20 0 0 0
30JUL26 45.00 C 2.44 2.65 2.30 2.27 -0.24 20 120 389 +75
30JUL26 46.00 C 0.00 0.00 0.00 1.71 -0.22 21 0 880 0
30JUL26 47.00 C 1.50 1.50 1.32 1.25 -0.20 21 73 1,032 -15
30JUL26 48.00 C 0.93 0.93 0.91 0.88 -0.17 21 66 1,023 +4
30JUL26 49.00 C 0.67 0.67 0.67 0.60 -0.13 21 73 724 +43
30JUL26 50.00 C 0.51 0.51 0.45 0.40 -0.10 21 20 1,019 +18
30JUL26 52.50 C 0.23 0.23 0.23 0.13 -0.05 21 60 835 +60
30JUL26 55.00 C 0.10 0.10 0.10 0.04 -0.02 21 30 222 -5
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 36 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 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.47 -0.22 21 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.49 -0.25 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.53 -0.25 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.60 -0.25 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.72 -0.25 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.91 -0.25 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.18 -0.24 21 0 0 0
28AUG26 45.00 C 2.92 2.92 2.92 2.56 -0.23 22 15 30 +15
28AUG26 46.00 C 2.34 2.34 2.34 2.04 -0.21 22 15 55 +15
28AUG26 47.00 C 1.80 1.82 1.78 1.60 -0.19 22 45 525 +30
28AUG26 48.00 C 1.38 1.38 1.38 1.22 -0.16 22 75 363 +55
28AUG26 49.00 C 0.00 0.00 0.00 0.92 -0.13 22 0 221 0
28AUG26 50.00 C 0.79 0.79 0.79 0.68 -0.11 22 60 223 +60
28AUG26 52.50 C 0.00 0.00 0.00 0.31 -0.06 22 0 271 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 290 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.52 -0.15 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.56 -0.13 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.48 -0.23 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.52 -0.25 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.59 -0.25 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.70 -0.25 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.88 -0.24 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.12 -0.23 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.44 -0.23 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.85 -0.22 22 0 0 0
29SEP26 46.00 C 2.42 2.44 2.42 2.41 -0.20 23 80 220 0
29SEP26 47.00 C 2.01 2.01 2.00 1.96 -0.18 23 54 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.58 -0.16 23 0 1,001 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 -0.16 22 0 626 0
29SEP26 50.00 C 0.00 0.00 0.00 1.00 -0.13 22 0 611 0
29SEP26 52.50 C 0.65 0.65 0.65 0.54 -0.08 22 3 1,326 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 3,679 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 379 0
29SEP26 60.00 C 0.15 0.15 0.15 0.06 -0.02 22 10 345 -10
29SEP26 62.50 C 0.11 0.11 0.11 0.03 -0.01 23 12 182 -12
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.63 -0.15 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.63 -0.24 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.77 -0.24 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.96 -0.25 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.21 -0.24 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.50 -0.24 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.88 -0.23 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.30 -0.21 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.81 -0.23 23 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 3.34 -0.23 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.20 24 0 1,252 0
30DEC26 48.00 C 0.00 0.00 0.00 2.55 -0.19 23 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.19 -0.16 23 0 131 0
30DEC26 50.00 C 0.00 0.00 0.00 1.88 -0.16 23 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.24 -0.14 23 0 748 0
30DEC26 55.00 C 0.00 0.00 0.00 0.81 -0.10 23 0 507 0
30DEC26 57.50 C 0.70 0.70 0.67 0.52 -0.07 23 6 191 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 24 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 9.08 -0.05 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.33 -0.02 24 0 0 0
30MAR27 40.00 C 7.72 7.72 7.72 7.63 -0.24 24 10 40 +10
30MAR27 41.00 C 0.00 0.00 0.00 6.95 -0.25 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.34 -0.23 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.74 -0.24 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.20 -0.23 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.54 -0.22 23 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.09 -0.21 23 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 3.66 -0.21 23 0 34 0
30MAR27 48.00 C 0.00 0.00 0.00 3.28 -0.19 23 0 136 0
30MAR27 49.00 C 0.00 0.00 0.00 2.93 -0.18 24 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 2.60 -0.17 24 0 51 0
30MAR27 52.50 C 0.00 0.00 0.00 1.93 -0.14 24 0 185 0
30MAR27 55.00 C 1.40 1.40 1.39 1.41 -0.11 24 3 168 +3
30MAR27 57.50 C 1.14 1.14 1.08 1.05 -0.08 24 10 99 -8
30MAR27 60.00 C 0.00 0.00 0.00 0.76 -0.08 24 0 403 0
30MAR27 62.50 C 0.62 0.62 0.62 0.52 -0.08 24 5 135 -5
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 -0.04 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
TOTAL CALL 2,217 74,844 +592
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.05 0.06 0.05 0.03 -0.01 20 23 731 +15
28MAY26 45.00 P 0.10 0.15 0.10 0.13 -0.01 19 391 1,390 -179
28MAY26 46.00 P 0.38 0.41 0.38 0.40 +0.01 19 92 1,343 +18
28MAY26 47.00 P 0.79 0.83 0.78 0.94 +0.06 19 99 2,455 -4
28MAY26 48.00 P 0.00 0.00 0.00 1.74 +0.14 20 0 8,723 0
28MAY26 49.00 P 0.00 0.00 0.00 2.67 +0.21 20 0 3,959 0
28MAY26 50.00 P 0.00 0.00 0.00 3.66 +0.24 0 1 2,406 -2,482
28MAY26 52.50 P 0.00 0.00 0.00 6.16 +0.24 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 8.66 +0.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.16 +0.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.66 +0.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.16 +0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.66 +0.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.16 +0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.66 +0.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.16 +0.24 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.66 +0.24 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 0.00 0.00 0.00 0.04 0.00 20 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 807 0
29JUN26 43.00 P 0.21 0.23 0.20 0.19 0.00 20 165 8,417 -78
29JUN26 44.00 P 0.35 0.35 0.35 0.36 0.00 20 1 910 -1
29JUN26 45.00 P 0.65 0.65 0.65 0.63 0.00 20 1 8,134 0
29JUN26 46.00 P 0.99 0.99 0.86 1.03 +0.02 20 49 2,014 +3
29JUN26 47.00 P 1.43 1.43 1.43 1.56 +0.05 20 16 3,752 +15
29JUN26 48.00 P 2.05 2.20 2.05 2.22 +0.09 20 42 2,415 +42
29JUN26 49.00 P 0.00 0.00 0.00 2.94 +0.13 19 0 2,732 0
29JUN26 50.00 P 3.78 3.78 3.78 3.78 +0.16 19 21 4,840 +1
29JUN26 52.50 P 0.00 0.00 0.00 6.16 +0.23 0 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 8.66 +0.15 0 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 11.16 +0.15 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.66 +0.15 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.16 +0.15 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.66 +0.16 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.16 +0.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.66 +0.16 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.16 +0.15 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.66 +0.15 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.16 +0.15 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.66 +0.15 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 16 0
30JUL26 39.00 P 0.11 0.11 0.11 0.08 -0.01 20 20 21 +20
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 82 0
30JUL26 41.00 P 0.28 0.28 0.28 0.28 -0.01 21 60 599 +60
30JUL26 42.00 P 0.00 0.00 0.00 0.45 0.00 20 0 265 0
30JUL26 43.00 P 0.59 0.68 0.59 0.68 0.00 20 85 609 +85
30JUL26 44.00 P 0.97 1.01 0.97 1.01 +0.01 20 255 513 +156
30JUL26 45.00 P 1.38 1.44 1.37 1.43 +0.03 20 277 1,042 +166
30JUL26 46.00 P 1.81 1.94 1.75 1.95 +0.04 20 130 3,271 +55
30JUL26 47.00 P 2.40 2.40 2.38 2.57 +0.07 20 20 1,198 +20
30JUL26 48.00 P 3.25 3.25 3.25 3.27 +0.10 20 15 1,035 +15
30JUL26 49.00 P 0.00 0.00 0.00 4.10 +0.13 20 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 4.94 +0.16 20 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 7.22 +0.20 20 0 317 0
30JUL26 55.00 P 0.00 0.00 0.00 9.54 +0.11 0 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 12.00 +0.13 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.53 +0.17 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.02 +0.19 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.51 +0.18 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.00 +0.19 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.49 +0.19 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.98 +0.19 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.42 +0.13 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 0.21 -0.01 22 0 26 0
28AUG26 40.00 P 0.32 0.33 0.32 0.33 -0.01 22 183 495 +183
28AUG26 41.00 P 0.48 0.48 0.48 0.48 0.00 21 15 258 +15
28AUG26 42.00 P 0.68 0.68 0.68 0.70 0.00 21 15 92 +10
28AUG26 43.00 P 0.87 0.97 0.87 0.99 +0.01 21 35 286 +20
28AUG26 44.00 P 0.00 0.00 0.00 1.35 +0.02 21 0 1,054 0
28AUG26 45.00 P 0.00 0.00 0.00 1.79 +0.04 21 0 607 0
28AUG26 46.00 P 2.16 2.16 2.12 2.30 +0.05 21 45 833 0
28AUG26 47.00 P 2.76 2.76 2.76 2.90 +0.07 21 15 430 +15
28AUG26 48.00 P 0.00 0.00 0.00 3.56 +0.08 21 0 226 0
28AUG26 49.00 P 0.00 0.00 0.00 4.38 +0.12 21 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.17 +0.14 21 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.34 +0.18 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.60 +0.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.02 +0.12 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.53 +0.16 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.02 +0.18 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.51 +0.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.00 +0.18 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 0.15 -0.01 22 0 9 0
29SEP26 38.00 P 0.24 0.24 0.24 0.24 -0.01 22 20 106 +20
29SEP26 39.00 P 0.34 0.34 0.34 0.36 0.00 22 20 94 +20
29SEP26 40.00 P 0.52 0.52 0.52 0.51 +0.01 22 48 330 0
29SEP26 41.00 P 0.65 0.65 0.65 0.71 +0.01 22 20 559 +20
29SEP26 42.00 P 0.88 0.92 0.88 0.96 +0.01 22 24 731 +24
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.02 22 0 1,442 0
29SEP26 44.00 P 1.49 1.52 1.49 1.65 +0.02 22 60 669 +60
29SEP26 45.00 P 2.00 2.10 2.00 2.10 +0.03 21 67 7,827 +31
29SEP26 46.00 P 2.50 2.62 2.50 2.61 +0.05 21 210 3,892 +140
29SEP26 47.00 P 3.22 3.24 3.20 3.20 +0.07 21 53 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.93 +0.09 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.63 +0.10 22 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 5.40 +0.13 22 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.49 +0.17 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.68 +0.08 19 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.06 +0.11 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.53 +0.15 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.02 +0.17 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.51 +0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.00 +0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.49 +0.19 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.98 +0.19 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.42 +0.13 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.01 23 0 4 0
30DEC26 38.00 P 0.57 0.58 0.57 0.61 0.00 23 40 43 +40
30DEC26 39.00 P 0.00 0.00 0.00 0.77 -0.01 23 0 113 0
30DEC26 40.00 P 0.97 0.97 0.97 1.00 0.00 23 20 291 +20
30DEC26 41.00 P 1.23 1.23 1.23 1.27 0.00 23 40 242 +40
30DEC26 42.00 P 1.53 1.56 1.52 1.58 +0.01 23 90 466 +90
30DEC26 43.00 P 0.00 0.00 0.00 1.95 +0.01 22 0 480 0
30DEC26 44.00 P 0.00 0.00 0.00 2.36 +0.03 22 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.81 +0.03 22 0 693 0
30DEC26 46.00 P 0.00 0.00 0.00 3.33 +0.04 22 0 932 0
30DEC26 47.00 P 0.00 0.00 0.00 3.91 +0.06 22 0 1,588 0
30DEC26 48.00 P 4.42 4.42 4.42 4.54 +0.08 22 5 1,618 -5
30DEC26 49.00 P 0.00 0.00 0.00 5.28 +0.09 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 5.98 +0.09 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 7.91 +0.13 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.96 +0.07 22 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.22 +0.08 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.58 +0.10 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.02 +0.17 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.51 +0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.00 +0.17 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.49 +0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.98 +0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.42 +0.13 0 0 0 0
30MAR27 38.00 P 1.08 1.10 1.08 1.06 -0.01 24 180 285 +180
30MAR27 39.00 P 1.34 1.35 1.34 1.31 -0.01 24 100 151 +100
30MAR27 40.00 P 1.63 1.65 1.63 1.60 -0.01 24 70 177 +70
30MAR27 41.00 P 1.96 1.97 1.93 1.93 -0.01 24 161 290 +159
30MAR27 42.00 P 2.33 2.36 2.32 2.31 0.00 24 144 416 +140
30MAR27 43.00 P 2.75 2.78 2.75 2.72 +0.01 25 100 448 +80
30MAR27 44.00 P 3.26 3.26 3.26 3.19 +0.02 25 1 697 +1
30MAR27 45.00 P 0.00 0.00 0.00 3.67 +0.02 25 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 4.22 +0.03 25 0 235 0
30MAR27 47.00 P 0.00 0.00 0.00 4.80 +0.04 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.42 +0.06 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.90 -0.12 24 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.57 -0.12 24 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.66 +0.12 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.71 +0.13 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.83 +0.08 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.04 +0.09 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.31 +0.09 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.64 +0.12 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.02 +0.12 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.49 +0.15 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.98 +0.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.42 +0.13 0 0 0 0
TOTAL PUT 3,544 112,828 -600
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$ 27.56
22MAY26 17.00 C 0.00 0.00 0.00 10.56 +0.79 0 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 10.06 +0.80 0 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 9.56 +0.74 0 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 9.06 +0.79 0 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 8.56 +0.79 0 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 8.06 +0.75 0 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 7.56 +0.76 0 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 6.56 +0.75 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 5.56 +0.79 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 4.56 +0.79 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 3.57 +0.80 65 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 2.57 +0.79 47 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 1.59 +0.72 40 0 5 0
22MAY26 27.00 C 0.29 0.66 0.29 0.69 +0.40 33 315 1,342 -117
22MAY26 28.00 C 0.07 0.19 0.07 0.16 +0.09 33 1,121 1,117 +425
22MAY26 29.00 C 0.03 0.03 0.03 0.02 +0.01 34 6 236 +4
22MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
22MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 100 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 12.07 +0.80 97 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.57 +0.80 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.07 +0.80 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.57 +0.80 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.07 +0.80 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.57 +0.75 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.07 +0.80 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.57 +0.80 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.07 +0.76 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.57 +0.77 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.57 +0.76 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.57 +0.79 0 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 4.57 +0.74 0 0 535 0
28MAY26 24.00 C 0.00 0.00 0.00 3.58 +0.77 37 0 522 -1
28MAY26 25.00 C 1.79 1.79 1.79 2.59 +0.75 32 30 1,506 +30
28MAY26 26.00 C 0.95 1.60 0.95 1.61 +0.63 25 224 3,216 -39
28MAY26 27.00 C 0.40 0.80 0.40 0.86 +0.43 30 380 4,199 +210
28MAY26 28.00 C 0.15 0.32 0.15 0.36 +0.21 31 507 4,434 -113
28MAY26 29.00 C 0.09 0.13 0.09 0.11 +0.07 31 1,082 4,308 -432
28MAY26 30.00 C 0.04 0.04 0.04 0.03 +0.02 32 1 7,029 -1
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,763 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,453 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 560 0
28MAY26 35.00 C 0.01 0.01 0.01 0.01 0.00 64 2 894 -2
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 10.57 +0.74 0 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 10.07 +0.74 0 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 9.57 +0.75 0 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 9.07 +0.80 0 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 8.57 +0.73 0 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 8.07 +0.76 0 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 7.57 +0.77 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 6.57 +0.74 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 5.58 +0.80 54 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 4.58 +0.75 43 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 3.58 +0.77 33 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 2.59 +0.74 30 0 0 0
29MAY26 26.00 C 0.00 0.00 0.00 1.65 +0.64 29 0 0 0
29MAY26 27.00 C 0.56 0.56 0.56 0.88 +0.41 30 1 18 +1
29MAY26 28.00 C 0.23 0.34 0.23 0.36 +0.18 29 223 239 +144
29MAY26 29.00 C 0.15 0.15 0.13 0.13 +0.08 31 11 60 0
29MAY26 30.00 C 0.06 0.06 0.06 0.03 +0.01 30 2 70 -2
29MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 16.08 +0.78 104 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.58 +0.78 92 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.08 +0.77 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.58 +0.65 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.08 +0.80 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.58 +0.80 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.08 +0.65 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.58 +0.74 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 12.09 +0.75 78 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.77 +0.96 119 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 11.09 +0.76 68 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 10.59 +0.51 62 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 10.09 +0.66 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.59 +0.66 50 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 9.09 +0.75 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.59 +0.66 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 8.09 +0.78 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.59 +0.79 0 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 6.59 +0.76 0 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 5.76 +0.96 58 0 768 0
29JUN26 23.00 C 0.00 0.00 0.00 4.74 +0.91 48 0 481 0
29JUN26 24.00 C 0.00 0.00 0.00 3.64 +0.77 30 0 1,632 0
29JUN26 25.00 C 1.97 2.05 1.97 2.64 +0.60 23 62 2,500 -23
29JUN26 26.00 C 1.28 1.78 1.28 1.86 +0.48 27 85 5,999 +30
29JUN26 27.00 C 0.77 1.11 0.77 1.22 +0.34 28 246 5,646 -106
29JUN26 28.00 C 0.63 0.73 0.63 0.76 +0.23 29 359 3,267 -67
29JUN26 29.00 C 0.33 0.43 0.33 0.47 +0.15 30 426 2,529 +6
29JUN26 30.00 C 0.23 0.28 0.23 0.25 +0.08 30 228 4,323 +96
29JUN26 31.00 C 0.18 0.20 0.18 0.13 +0.04 30 319 2,660 -183
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 2,083 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1,427 0
29JUN26 34.00 C 0.07 0.07 0.07 0.02 +0.01 32 30 887 0
29JUN26 35.00 C 0.06 0.06 0.06 0.01 0.00 32 2 935 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 426 0
29JUN26 40.00 C 0.01 0.02 0.01 0.01 0.00 46 80 486 +80
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 49 60 420 +30
29JUN26 42.00 C 0.01 0.01 0.01 0.01 0.00 51 30 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.71 +0.63 81 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.09 +0.66 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.59 +0.66 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.09 +0.75 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.59 +0.66 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.23 +0.90 63 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.59 +0.76 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.59 +0.76 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.76 +0.91 47 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 4.74 +0.87 39 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.71 +0.70 31 0 147 0
30JUL26 25.00 C 2.13 2.13 2.13 2.88 +0.69 31 2 665 +2
30JUL26 26.00 C 1.54 1.54 1.54 2.11 +0.51 29 60 598 +16
30JUL26 27.00 C 1.29 1.41 1.29 1.54 +0.41 30 55 920 0
30JUL26 28.00 C 0.95 1.08 0.95 1.11 +0.32 30 288 1,284 -70
30JUL26 29.00 C 0.74 0.78 0.74 0.79 +0.23 30 16 1,047 +5
30JUL26 30.00 C 0.43 0.56 0.43 0.56 +0.20 31 13 808 -4
30JUL26 31.00 C 0.41 0.41 0.40 0.37 +0.14 31 29 1,176 +1
30JUL26 32.00 C 0.32 0.32 0.32 0.24 +0.09 31 1 1,262 0
30JUL26 33.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 598 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 121 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 309 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 10.71 +0.63 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.09 +0.66 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.59 +0.66 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.09 +0.75 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.59 +0.66 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.23 +0.90 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.59 +0.76 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.60 +0.77 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.76 +0.91 41 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.74 +0.87 34 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.82 +0.66 31 0 30 0
28AUG26 25.00 C 2.32 2.32 2.32 3.07 +0.66 31 17 248 +17
28AUG26 26.00 C 1.78 2.20 1.78 2.35 +0.49 30 120 1,265 +120
28AUG26 27.00 C 1.57 1.73 1.57 1.82 +0.41 30 315 640 +314
28AUG26 28.00 C 1.17 1.33 1.17 1.39 +0.32 30 115 276 +115
28AUG26 29.00 C 0.00 0.00 0.00 1.05 +0.24 30 0 288 0
28AUG26 30.00 C 0.00 0.00 0.00 0.82 +0.24 31 0 872 0
28AUG26 31.00 C 0.61 0.61 0.61 0.60 +0.19 31 121 141 +121
28AUG26 32.00 C 0.00 0.00 0.00 0.43 +0.15 31 0 141 0
28AUG26 33.00 C 0.00 0.00 0.00 0.30 +0.11 31 0 8 0
28AUG26 34.00 C 0.00 0.00 0.00 0.21 +0.08 31 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.14 +0.05 31 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 231 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 174 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 15.08 +0.77 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.58 +0.65 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.08 +0.80 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.58 +0.80 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.08 +0.65 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.58 +0.74 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.09 +0.75 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.77 +0.96 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.09 +0.76 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.71 +0.63 62 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 10.09 +0.66 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.59 +0.66 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.09 +0.75 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.59 +0.66 0 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 8.23 +0.90 48 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.60 +0.77 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.63 +0.80 33 0 17 -7
29SEP26 22.00 C 0.00 0.00 0.00 5.76 +0.69 35 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 +0.79 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.09 +0.61 33 0 701 0
29SEP26 25.00 C 2.78 2.78 2.78 3.42 +0.64 33 6 823 0
29SEP26 26.00 C 0.00 0.00 0.00 2.74 +0.48 32 0 1,898 0
29SEP26 27.00 C 1.84 1.85 1.84 2.24 +0.41 32 128 3,238 +128
29SEP26 28.00 C 1.38 1.38 1.38 1.82 +0.36 32 10 1,494 +10
29SEP26 29.00 C 1.12 1.17 1.12 1.46 +0.31 33 950 2,270 +950
29SEP26 30.00 C 0.00 0.00 0.00 1.16 +0.26 33 0 1,018 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 +0.22 33 0 478 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 +0.18 33 0 472 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.11 33 0 497 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 +0.11 33 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.10 34 0 788 0
29SEP26 36.00 C 0.30 0.30 0.30 0.25 +0.07 33 158 1,205 +158
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.06 33 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 103 0
29SEP26 39.00 C 0.19 0.19 0.19 0.11 +0.04 34 1 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.58 +0.80 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 13.08 +0.65 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.58 +0.74 0 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 12.09 +0.75 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.77 +0.96 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.09 +0.76 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.71 +0.63 47 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 10.09 +0.66 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.59 +0.66 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.09 +0.75 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.60 +0.67 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 8.23 +0.89 36 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 7.65 +0.77 30 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 6.76 +0.92 30 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 5.94 +0.85 30 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 5.19 +0.80 30 0 822 0
30DEC26 24.00 C 3.32 3.32 3.32 4.51 +0.63 30 1 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.88 +0.59 30 0 1,764 0
30DEC26 26.00 C 2.64 2.64 2.64 3.22 +0.52 29 30 2,776 +30
30DEC26 27.00 C 0.00 0.00 0.00 2.72 +0.46 29 0 691 0
30DEC26 28.00 C 1.89 1.89 1.89 2.30 +0.42 30 2 1,866 +2
30DEC26 29.00 C 0.00 0.00 0.00 1.93 +0.39 30 0 1,177 0
30DEC26 30.00 C 0.00 0.00 0.00 1.60 +0.33 30 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 +0.29 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.26 30 0 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 +0.21 30 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 +0.15 30 0 271 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.14 30 0 411 0
30DEC26 36.00 C 0.48 0.50 0.48 0.50 +0.14 31 15 395 +3
30DEC26 37.00 C 0.00 0.00 0.00 0.41 +0.12 31 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 +0.09 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 +0.08 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 +0.07 31 0 99 0
30DEC26 41.00 C 0.29 0.29 0.29 0.17 +0.06 31 8 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 178 0
30MAR27 16.50 C 0.00 0.00 0.00 11.09 +0.76 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.71 +0.63 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.09 +0.66 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.61 +0.68 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.14 +0.80 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.68 +0.75 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.24 +0.74 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.81 +0.73 29 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.00 +0.90 29 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.04 +0.65 26 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 5.51 +0.78 29 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.71 +0.58 27 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 4.12 +0.55 27 0 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 3.59 +0.51 28 0 6,363 0
30MAR27 27.00 C 0.00 0.00 0.00 3.10 +0.46 28 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.68 +0.43 28 0 6,997 0
30MAR27 29.00 C 1.98 1.98 1.98 2.30 +0.39 28 2 298 +2
30MAR27 30.00 C 0.00 0.00 0.00 1.95 +0.33 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.67 +0.31 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.41 +0.27 28 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.19 +0.20 28 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 1.00 +0.16 28 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 +0.16 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 +0.18 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.14 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 +0.13 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 +0.11 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 +0.10 29 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 +0.08 29 0 1 0
30MAR27 42.00 C 0.37 0.39 0.37 0.24 +0.06 29 9 178 0
TOTAL CALL 8,304 168,363 +1,883
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
22MAY26 25.00 P 0.02 0.02 0.02 0.01 -0.01 53 30 408 0
22MAY26 26.00 P 0.06 0.06 0.03 0.01 -0.12 34 63 1,065 -43
22MAY26 27.00 P 0.44 0.44 0.16 0.13 -0.42 34 223 360 +113
22MAY26 28.00 P 0.91 0.91 0.91 0.61 -0.72 34 10 60 0
22MAY26 29.00 P 1.62 1.62 1.62 1.47 -0.77 39 30 130 +30
22MAY26 30.00 P 0.00 0.00 0.00 2.48 -0.76 61 0 0 0
22MAY26 31.00 P 0.00 0.00 0.00 3.47 -0.77 75 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 4.47 -0.77 91 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 5.47 -0.77 106 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 6.47 -0.77 120 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 7.47 -0.77 134 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 8.47 -0.77 147 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 9.47 -0.77 159 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 10.47 -0.77 170 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 11.47 -0.77 182 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 148 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,721 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,229 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,100 0
28MAY26 25.00 P 0.04 0.04 0.03 0.02 -0.04 34 76 4,076 -14
28MAY26 26.00 P 0.23 0.23 0.08 0.08 -0.15 32 347 6,135 -252
28MAY26 27.00 P 0.73 0.73 0.30 0.31 -0.38 32 170 4,066 +4
28MAY26 28.00 P 1.40 1.40 0.80 0.82 -0.59 33 188 2,717 +88
28MAY26 29.00 P 2.17 2.17 1.68 1.57 -0.76 34 135 3,495 -25
28MAY26 30.00 P 0.00 0.00 0.00 2.53 -0.74 43 0 2,076 0
28MAY26 31.00 P 0.00 0.00 0.00 3.47 -0.90 45 0 825 0
28MAY26 32.00 P 0.00 0.00 0.00 4.54 -0.70 67 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 5.53 -0.86 75 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 6.58 -0.81 93 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 7.51 -0.90 90 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 8.52 -0.75 100 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 9.54 -0.74 113 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 10.53 -0.71 118 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 11.52 -0.75 124 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 12.57 -0.70 142 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 13.53 -0.74 141 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 14.51 -0.76 141 0 9 0
29MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 0 0
29MAY26 26.00 P 0.26 0.26 0.11 0.09 -0.17 31 17 19 +8
29MAY26 27.00 P 0.00 0.00 0.00 0.32 -0.40 31 0 30 0
29MAY26 28.00 P 0.93 0.93 0.93 0.82 -0.62 31 30 30 +27
29MAY26 29.00 P 1.73 1.73 1.73 1.59 -0.74 34 30 30 +30
29MAY26 30.00 P 0.00 0.00 0.00 2.53 -0.76 41 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 3.47 -0.90 42 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 4.54 -0.81 64 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 5.53 -0.86 72 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 6.58 -0.81 89 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 7.51 -0.90 85 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 8.60 -0.68 109 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 9.56 -0.72 111 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 10.56 -0.68 119 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 11.54 - 122 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,427 0
29JUN26 17.50 P 0.02 0.02 0.02 0.01 0.00 54 6 573 -6
29JUN26 18.00 P 0.02 0.02 0.01 0.01 0.00 50 122 1,505 +120
29JUN26 18.50 P 0.02 0.02 0.02 0.01 0.00 47 2 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,380 0
29JUN26 22.00 P 0.05 0.05 0.05 0.02 -0.04 30 30 1,571 0
29JUN26 23.00 P 0.08 0.08 0.08 0.06 -0.07 30 6 4,580 0
29JUN26 24.00 P 0.25 0.25 0.17 0.15 -0.15 30 66 2,205 0
29JUN26 25.00 P 0.48 0.48 0.34 0.31 -0.26 29 11 8,930 +4
29JUN26 26.00 P 0.93 0.93 0.64 0.63 -0.34 30 205 3,572 +137
29JUN26 27.00 P 1.10 1.12 1.10 1.08 -0.52 31 140 4,564 -130
29JUN26 28.00 P 1.74 1.74 1.74 1.68 -0.60 31 20 3,157 0
29JUN26 29.00 P 2.66 2.66 2.66 2.41 -0.69 32 30 1,146 0
29JUN26 30.00 P 3.41 3.41 3.41 3.25 -0.74 34 30 406 +30
29JUN26 31.00 P 0.00 0.00 0.00 4.17 -0.72 36 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 5.14 -0.72 41 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 6.13 -0.71 45 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.10 -0.72 48 0 250 0
29JUN26 35.00 P 0.00 0.00 0.00 8.05 -0.75 49 0 200 0
29JUN26 36.00 P 0.00 0.00 0.00 9.20 -0.58 64 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 10.23 -0.54 70 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 11.06 -0.64 62 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.04 -0.63 64 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.03 -0.66 66 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.03 -0.70 70 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 15.03 -0.63 73 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 126 0
30JUL26 22.00 P 0.13 0.13 0.13 0.10 -0.05 31 100 890 0
30JUL26 23.00 P 0.21 0.21 0.21 0.19 -0.09 30 3 887 +3
30JUL26 24.00 P 0.46 0.46 0.34 0.35 -0.16 30 19 1,131 +17
30JUL26 25.00 P 0.69 0.71 0.62 0.60 -0.24 30 7 1,819 -5
30JUL26 26.00 P 1.15 1.15 0.96 0.94 -0.35 30 52 2,652 +30
30JUL26 27.00 P 1.75 1.75 1.50 1.44 -0.43 31 181 1,417 +180
30JUL26 28.00 P 2.58 2.58 2.58 2.06 -0.48 32 30 1,720 0
30JUL26 29.00 P 0.00 0.00 0.00 2.74 -0.45 33 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 3.51 -0.64 33 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.36 -0.68 35 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.27 -0.74 36 0 70 0
30JUL26 33.00 P 0.00 0.00 0.00 6.22 -0.62 39 0 75 0
30JUL26 34.00 P 0.00 0.00 0.00 7.10 -0.83 38 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 8.20 -0.68 46 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 9.20 -0.61 49 0 114 0
30JUL26 37.00 P 0.00 0.00 0.00 10.23 -0.57 54 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.14 -0.65 53 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 12.14 -0.65 56 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.15 -0.62 60 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.04 -0.69 55 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 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 -0.01 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 73 0
28AUG26 22.00 P 0.22 0.22 0.22 0.18 -0.08 30 30 364 -30
28AUG26 23.00 P 0.00 0.00 0.00 0.32 -0.11 31 0 785 0
28AUG26 24.00 P 0.00 0.00 0.00 0.53 -0.16 31 0 979 0
28AUG26 25.00 P 0.94 0.94 0.94 0.81 -0.25 30 7 2,900 -2
28AUG26 26.00 P 1.38 1.38 1.21 1.20 -0.35 31 22 355 +18
28AUG26 27.00 P 1.95 1.95 1.77 1.72 -0.40 32 160 505 +157
28AUG26 28.00 P 2.45 2.46 2.36 2.31 -0.46 32 260 714 +220
28AUG26 29.00 P 3.18 3.18 3.06 2.98 -0.53 33 590 650 +590
28AUG26 30.00 P 0.00 0.00 0.00 3.61 -0.71 31 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.40 -0.78 31 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.40 -0.70 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.31 -0.74 36 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 7.26 -0.75 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.24 -0.72 41 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.24 -0.67 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.23 -0.59 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.18 -0.61 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.15 -0.68 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.15 -0.67 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.13 -0.66 53 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 1,288 0
29SEP26 20.00 P 0.17 0.17 0.17 0.14 -0.04 34 100 785 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.08 33 0 1,092 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.10 34 0 1,495 0
29SEP26 23.00 P 0.68 0.68 0.62 0.59 -0.15 34 7 4,241 -4
29SEP26 24.00 P 0.99 0.99 0.99 0.86 -0.20 34 23 968 +22
29SEP26 25.00 P 1.46 1.46 1.46 1.21 -0.26 34 29 3,869 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.32 34 10 954 -10
29SEP26 27.00 P 0.00 0.00 0.00 2.12 -0.39 34 0 721 0
29SEP26 28.00 P 0.00 0.00 0.00 2.70 -0.45 34 0 981 0
29SEP26 29.00 P 3.95 3.95 3.95 3.35 -0.51 35 1 1,256 0
29SEP26 30.00 P 0.00 0.00 0.00 4.07 -0.55 35 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 4.84 -0.60 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.66 -0.64 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 -0.69 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.43 -0.72 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.37 -0.74 40 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.33 -0.77 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.31 -0.78 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.31 -0.79 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.31 -0.81 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.33 -0.81 52 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.35 -0.81 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.37 -0.82 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.04 31 0 148 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 3,423 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 -0.08 31 0 759 0
30DEC26 22.00 P 0.72 0.72 0.72 0.60 -0.11 31 2 856 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.14 31 0 887 0
30DEC26 24.00 P 1.31 1.31 1.31 1.16 -0.18 31 2 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 -0.22 31 0 1,773 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 -0.27 31 0 624 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.35 31 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 3.05 -0.39 31 0 592 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 -0.42 32 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 4.37 -0.48 32 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 5.11 -0.53 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.90 -0.57 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.73 -0.62 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 -0.66 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.50 -0.69 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.43 -0.72 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.38 -0.75 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.35 -0.77 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.35 -0.78 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.35 -0.80 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.36 -0.81 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.38 -0.81 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 320 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 154 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 106 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 -0.06 29 0 88 0
30MAR27 20.00 P 0.44 0.44 0.44 0.37 -0.07 29 1 193 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.55 -0.09 29 0 112 0
30MAR27 22.00 P 0.88 0.88 0.88 0.77 -0.13 29 3 346 +1
30MAR27 23.00 P 1.17 1.17 1.17 1.04 -0.17 29 3 3,646 -3
30MAR27 24.00 P 0.00 0.00 0.00 1.37 -0.21 29 0 145 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.24 29 0 1,409 0
30MAR27 26.00 P 2.44 2.44 2.44 2.22 -0.29 29 5 6,358 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 -0.35 30 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 3.29 -0.39 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 3.92 -0.42 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 -0.49 30 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.31 -0.52 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.07 -0.57 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.89 -0.60 31 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.73 -0.63 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.61 -0.67 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.51 -0.70 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.45 -0.73 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.40 -0.76 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.38 -0.77 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.37 -0.79 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.37 -0.80 40 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.38 -0.81 42 0 0 0
TOTAL PUT 3,664 179,504 +1,306
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 0.00 296 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 263 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 0.00 262 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 0.00 275 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.12 0.00 273 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.10 0.00 263 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.09 0.00 271 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 0.00 273 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 0.00 272 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 0.00 267 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 0.00 259 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 0.00 249 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 0.00 234 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 0.00 215 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 264 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 0.00 263 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 276 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 0.00 274 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 0.00 264 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 0.00 273 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.21 0.00 276 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 0.00 274 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 0.00 270 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 -0.01 262 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 0.00 277 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 0.00 264 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 0.00 276 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 -0.01 260 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 0.00 269 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$ 15.89
28MAY26 8.50 C 0.00 0.00 0.00 7.40 -0.03 155 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 7.15 -0.03 148 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.90 -0.03 140 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.65 -0.03 134 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.39 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.15 -0.03 121 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.90 -0.03 114 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.40 -0.03 102 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.90 -0.03 90 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.40 -0.03 79 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.90 -0.03 69 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 3.40 -0.03 59 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.90 -0.03 49 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 2.40 -0.03 40 0 1,030 0
28MAY26 14.00 C 0.00 0.00 0.00 1.96 +0.02 60 0 442 0
28MAY26 14.50 C 0.00 0.00 0.00 1.43 -0.04 40 0 263 0
28MAY26 15.00 C 0.91 1.01 0.91 0.98 -0.09 38 15 795 0
28MAY26 15.50 C 0.55 0.58 0.55 0.61 -0.09 38 6 519 -5
28MAY26 16.00 C 0.38 0.38 0.29 0.33 -0.08 37 95 802 +12
28MAY26 16.50 C 0.15 0.17 0.15 0.16 -0.06 38 34 700 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 1,639 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 82 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.50 C 7.45 7.45 7.45 7.41 -0.03 0 1 1 +1
29JUN26 8.75 C 0.00 0.00 0.00 7.17 -0.02 76 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.92 -0.02 72 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.67 -0.03 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.42 -0.03 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.17 -0.03 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.91 -0.04 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.43 -0.02 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.93 -0.02 52 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.43 -0.02 46 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.95 -0.01 48 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 -0.01 44 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 -0.01 42 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.49 -0.03 37 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 -0.04 37 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 -0.04 36 0 1,072 0
29JUN26 15.00 C 0.00 0.00 0.00 1.27 -0.10 36 0 191 0
29JUN26 15.50 C 0.92 0.92 0.92 0.96 -0.09 36 1 589 -1
29JUN26 16.00 C 0.68 0.68 0.68 0.72 -0.06 36 1 678 +1
29JUN26 16.50 C 0.49 0.52 0.49 0.51 -0.05 36 5 175 +5
29JUN26 17.00 C 0.36 0.36 0.36 0.37 -0.03 37 1 742 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 495 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 378 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 54 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 162 0
29JUN26 19.50 C 0.08 0.08 0.08 0.04 -0.01 37 3 76 -3
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 38 0 124 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30JUL26 8.50 C 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.17 -0.02 66 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.92 -0.02 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.67 -0.03 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.42 -0.03 56 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.17 -0.03 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.92 -0.03 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.43 -0.02 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.93 -0.02 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.43 -0.03 40 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.95 -0.01 41 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.47 0.00 39 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.00 +0.01 38 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.53 +0.01 35 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.12 -0.04 35 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 1.74 -0.05 35 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.40 -0.08 35 0 71 0
30JUL26 15.50 C 1.05 1.10 1.05 1.12 -0.09 35 12 24 +11
30JUL26 16.00 C 0.00 0.00 0.00 0.87 -0.09 35 0 71 0
30JUL26 16.50 C 0.69 0.69 0.67 0.70 -0.05 36 23 72 +23
30JUL26 17.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.40 -0.04 35 0 64 0
30JUL26 18.00 C 0.32 0.32 0.32 0.30 -0.03 36 73 96 +28
30JUL26 18.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 30 0
30JUL26 19.00 C 0.21 0.21 0.21 0.16 -0.02 36 42 42 +42
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 142 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.42 -0.03 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.17 -0.03 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.92 -0.03 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.43 -0.02 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.93 -0.02 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.43 -0.03 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.95 -0.03 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.47 0.00 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.01 +0.02 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.58 -0.07 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.23 -0.04 35 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.88 -0.04 35 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 1.58 -0.08 36 0 30 0
28AUG26 15.50 C 1.31 1.31 1.31 1.31 -0.08 36 6 21 +6
28AUG26 16.00 C 0.00 0.00 0.00 1.08 -0.07 36 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.89 -0.05 36 0 115 0
28AUG26 17.00 C 0.00 0.00 0.00 0.73 -0.03 36 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.58 -0.03 36 0 45 0
28AUG26 18.00 C 0.50 0.50 0.50 0.46 -0.03 36 15 54 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 70 0
28AUG26 21.00 C 0.19 0.19 0.16 0.10 -0.01 36 75 76 +56
28AUG26 22.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.17 -0.02 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.92 -0.02 50 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.67 -0.03 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.42 -0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.17 -0.03 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.92 -0.03 40 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.93 -0.03 36 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.44 -0.02 35 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.97 -0.01 35 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 +0.02 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 0.00 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.04 33 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.04 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 -0.04 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.78 +0.02 36 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 -0.03 35 0 545 0
29SEP26 16.00 C 0.00 0.00 0.00 1.26 -0.03 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 1.06 -0.06 35 0 138 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 -0.06 36 0 163 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.06 36 0 236 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 -0.05 36 0 66 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 -0.02 37 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.02 37 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 216 0
30DEC26 8.50 C 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.17 -0.02 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.92 -0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.67 -0.03 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.42 -0.03 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.17 -0.04 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 -0.03 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.45 -0.04 35 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.03 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.47 +0.01 29 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 -0.02 30 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.64 -0.04 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 -0.04 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 -0.04 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.64 -0.04 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 -0.04 33 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 -0.04 34 0 137 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 -0.05 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.64 -0.04 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 -0.05 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 -0.05 34 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.07 34 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 -0.06 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 -0.04 35 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 -0.04 35 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 -0.04 35 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.42 -0.03 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.17 -0.03 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.93 -0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.69 -0.04 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.42 -0.08 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.17 -0.10 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.93 -0.12 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 -0.16 27 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 -0.18 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.67 +0.01 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.23 -0.06 30 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.88 -0.06 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.55 -0.06 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.24 -0.06 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.94 -0.07 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.67 -0.07 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.42 -0.07 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.18 -0.07 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.97 -0.07 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.77 -0.07 34 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.59 -0.07 34 0 85 0
30MAR27 17.50 C 1.43 1.43 1.43 1.43 -0.07 34 10 98 +10
30MAR27 18.00 C 0.00 0.00 0.00 1.29 -0.07 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 -0.06 34 0 3 0
30MAR27 19.00 C 1.09 1.09 1.09 1.06 -0.05 35 20 224 +20
30MAR27 19.50 C 0.00 0.00 0.00 0.96 -0.05 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 -0.05 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.06 35 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 71 0
TOTAL CALL 438 26,784 +222
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 274 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 94 1 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,077 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 226 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 709 0
28MAY26 15.00 P 0.10 0.12 0.10 0.09 -0.02 39 268 1,239 +245
28MAY26 15.50 P 0.25 0.25 0.25 0.22 -0.03 39 244 1,136 +244
28MAY26 16.00 P 0.46 0.51 0.43 0.45 -0.01 39 78 361 -47
28MAY26 16.50 P 0.82 0.82 0.82 0.77 +0.01 39 12 136 0
28MAY26 17.00 P 0.00 0.00 0.00 1.17 +0.03 38 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 1.63 +0.02 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.67 -0.02 86 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.17 0.00 94 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.17 0.00 109 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.17 -0.04 123 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 311 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 669 0
29JUN26 13.50 P 0.11 0.11 0.11 0.10 -0.01 37 1 519 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 384 0
29JUN26 14.50 P 0.32 0.32 0.29 0.29 -0.01 36 57 313 +2
29JUN26 15.00 P 0.47 0.47 0.47 0.45 -0.01 36 1 785 +1
29JUN26 15.50 P 0.73 0.73 0.69 0.67 -0.01 36 5 540 +1
29JUN26 16.00 P 0.99 0.99 0.99 0.94 +0.02 36 15 522 0
29JUN26 16.50 P 0.00 0.00 0.00 1.27 +0.04 37 0 66 0
29JUN26 17.00 P 0.00 0.00 0.00 1.62 +0.03 36 0 77 0
29JUN26 17.50 P 0.00 0.00 0.00 2.02 +0.01 36 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 +0.01 37 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 -0.05 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.39 -0.05 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.86 -0.07 40 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.34 -0.09 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.31 -0.06 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.30 -0.08 31 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 45 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 0.02 -0.01 35 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 0.00 36 0 755 0
30JUL26 13.00 P 0.14 0.14 0.14 0.13 -0.01 35 16 129 +16
30JUL26 13.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 49 0
30JUL26 14.00 P 0.32 0.32 0.32 0.32 0.00 35 3 129 0
30JUL26 14.50 P 0.46 0.46 0.46 0.46 -0.01 35 30 134 0
30JUL26 15.00 P 0.00 0.00 0.00 0.65 0.00 35 0 247 0
30JUL26 15.50 P 0.00 0.00 0.00 0.88 +0.01 35 0 109 0
30JUL26 16.00 P 0.00 0.00 0.00 1.15 +0.02 35 0 148 0
30JUL26 16.50 P 1.52 1.52 1.45 1.48 +0.05 36 35 57 +2
30JUL26 17.00 P 0.00 0.00 0.00 1.79 0.00 35 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.17 -0.01 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.65 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.09 +0.01 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.53 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.94 0.00 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.40 -0.08 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.35 -0.11 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.34 -0.13 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 34 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 1 0
28AUG26 12.50 P 0.16 0.16 0.16 0.14 -0.01 35 1 52 +1
28AUG26 13.00 P 0.23 0.23 0.23 0.22 -0.01 36 45 65 +34
28AUG26 13.50 P 0.00 0.00 0.00 0.33 0.00 36 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.45 0.00 35 0 49 0
28AUG26 14.50 P 0.62 0.62 0.62 0.61 0.00 35 1 80 0
28AUG26 15.00 P 0.00 0.00 0.00 0.81 0.00 35 0 131 0
28AUG26 15.50 P 0.00 0.00 0.00 1.05 +0.02 35 0 87 0
28AUG26 16.00 P 1.34 1.34 1.34 1.32 +0.03 35 15 241 -15
28AUG26 16.50 P 1.68 1.68 1.68 1.63 +0.02 35 15 167 +15
28AUG26 17.00 P 0.00 0.00 0.00 1.96 +0.01 35 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.38 -0.01 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.76 -0.02 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.20 0.00 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.61 -0.02 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.05 -0.03 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.52 -0.03 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.44 -0.06 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.40 -0.07 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 35 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 37 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 37 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 0.00 37 0 1,058 0
29SEP26 12.00 P 0.19 0.19 0.19 0.16 -0.01 36 1 1,213 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.24 0.00 37 0 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.01 37 0 201 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 -0.01 37 0 254 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 0.00 37 0 98 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 0.00 37 0 661 0
29SEP26 15.50 P 0.00 0.00 0.00 1.28 -0.01 37 0 575 0
29SEP26 16.00 P 1.58 1.60 1.58 1.56 0.00 37 30 61 +15
29SEP26 16.50 P 0.00 0.00 0.00 1.87 0.00 38 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.20 0.00 38 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 0.00 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.01 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.35 +0.01 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.77 +0.01 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.20 +0.01 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 +0.02 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.59 +0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.02 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 0.00 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 139 0
30DEC26 11.50 P 0.28 0.29 0.28 0.23 -0.01 35 32 384 +29
30DEC26 12.00 P 0.37 0.37 0.37 0.32 -0.01 35 28 241 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.01 35 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.02 35 0 159 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 -0.01 36 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 -0.01 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 -0.01 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.01 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 -0.01 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.87 -0.02 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 -0.01 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.01 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 -0.01 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.21 -0.01 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 0.00 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 0.00 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 0.00 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 +0.01 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.73 +0.01 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.66 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.01 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 82 0
30MAR27 11.00 P 0.32 0.32 0.32 0.27 -0.03 35 10 80 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.37 -0.02 35 0 65 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 74 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 0.00 35 0 241 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 0.00 35 0 101 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 -0.03 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 0.00 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.34 0.00 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 0.00 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 -0.04 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.11 -0.04 35 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.42 -0.05 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.75 -0.04 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.09 -0.02 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.44 -0.04 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.82 -0.03 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.20 -0.03 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 -0.03 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.01 -0.03 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.87 -0.02 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.77 -0.01 40 0 0 0
TOTAL PUT 944 27,864 +554
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$ 14.63
28MAY26 9.50 C 0.00 0.00 0.00 5.15 0.00 136 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.90 0.00 128 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.65 0.00 121 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.15 0.00 106 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.65 0.00 93 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.15 0.00 79 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.65 0.00 67 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.14 -0.01 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.67 -0.01 24 0 25 0
28MAY26 14.50 C 0.28 0.31 0.28 0.29 -0.02 24 49 149 +34
28MAY26 15.00 C 0.08 0.08 0.08 0.09 -0.01 25 2 497 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 678 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 262 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.92 +0.02 121 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.67 +0.02 116 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.42 +0.03 110 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.16 +0.01 100 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.91 +0.01 95 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.66 +0.01 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.16 +0.01 81 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.66 +0.01 72 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.17 +0.02 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 0.00 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.14 -0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.64 -0.01 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.15 -0.02 26 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 -0.03 25 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 444 0
29JUN26 15.00 C 0.23 0.23 0.23 0.21 -0.02 26 15 1,020 +15
29JUN26 15.50 C 0.13 0.13 0.13 0.10 -0.02 25 1 524 +1
29JUN26 16.00 C 0.06 0.06 0.06 0.05 -0.01 26 1 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 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 4.66 +0.01 74 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.16 +0.01 66 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.66 +0.01 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.17 +0.02 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.66 +0.01 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.14 -0.01 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.64 -0.01 24 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
30JUL26 14.00 C 0.83 0.83 0.83 0.81 -0.03 26 15 15 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.53 -0.03 26 0 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 195 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 120 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.66 +0.01 64 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.16 +0.01 57 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.66 +0.01 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.17 +0.02 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.66 +0.01 39 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.14 -0.01 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.66 -0.02 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.94 -0.03 27 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.70 -0.03 27 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.92 +0.02 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.67 +0.02 71 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.42 +0.02 68 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.16 +0.01 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.91 +0.01 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.66 +0.01 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.16 +0.01 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 +0.01 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.17 +0.02 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.66 +0.01 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.16 -0.02 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.75 -0.02 29 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.41 -0.03 29 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.10 -0.03 28 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 -0.02 29 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.02 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 -0.02 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.02 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 5.42 +0.02 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.16 +0.01 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.91 +0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.66 +0.01 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 +0.01 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 +0.01 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 -0.09 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.35 -0.03 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.03 -0.03 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 -0.03 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 -0.03 28 0 30 0
30DEC26 14.50 C 1.08 1.08 1.08 1.22 -0.03 29 15 60 +15
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.03 29 0 291 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.03 29 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.03 29 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.03 29 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.02 29 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.02 30 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 18 0
30DEC26 20.00 C 0.21 0.21 0.21 0.14 -0.02 29 5 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.66 +0.01 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 +0.01 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.66 -0.03 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.17 -0.11 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.81 -0.02 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 -0.03 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.26 -0.02 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 -0.02 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 -0.02 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 -0.03 28 0 1 0
30MAR27 15.00 C 1.12 1.12 1.12 1.25 -0.02 28 3 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 -0.02 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.02 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.02 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.02 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 0.00 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.02 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 15 0
TOTAL CALL 106 8,650 +80
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 103 0
28MAY26 13.50 P 0.04 0.04 0.03 0.04 0.00 26 6 499 -2
28MAY26 14.00 P 0.20 0.20 0.17 0.16 -0.01 24 16 820 -15
28MAY26 14.50 P 0.38 0.47 0.38 0.44 0.00 22 31 294 +31
28MAY26 15.00 P 0.00 0.00 0.00 0.88 0.00 22 0 189 0
28MAY26 15.50 P 0.00 0.00 0.00 1.37 +0.01 20 0 101 0
28MAY26 16.00 P 0.00 0.00 0.00 1.87 +0.01 28 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.37 +0.01 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.81 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.81 -0.03 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.80 -0.04 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.80 -0.03 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 81 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 171 0
29JUN26 13.50 P 0.21 0.21 0.21 0.21 -0.01 25 5 177 -5
29JUN26 14.00 P 0.37 0.38 0.37 0.40 -0.01 25 20 215 +20
29JUN26 14.50 P 0.63 0.63 0.63 0.66 -0.02 24 2 423 0
29JUN26 15.00 P 0.00 0.00 0.00 1.03 -0.01 25 0 983 0
29JUN26 15.50 P 0.00 0.00 0.00 1.45 0.00 26 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 +0.01 25 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.38 +0.01 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.81 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.81 -0.05 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.80 -0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.80 -0.03 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 0.02 -0.01 26 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.35 0.00 26 0 81 0
30JUL26 14.00 P 0.54 0.54 0.54 0.54 -0.01 25 5 169 0
30JUL26 14.50 P 0.00 0.00 0.00 0.80 -0.01 24 0 65 0
30JUL26 15.00 P 1.12 1.12 1.12 1.14 -0.02 25 15 52 0
30JUL26 15.50 P 1.50 1.50 1.50 1.53 -0.01 25 15 90 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.95 -0.01 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.41 -0.02 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.82 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.82 -0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 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 0.11 -0.01 27 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
28AUG26 13.00 P 0.28 0.28 0.28 0.31 -0.01 27 5 59 +5
28AUG26 13.50 P 0.45 0.45 0.45 0.46 -0.02 26 8 48 +8
28AUG26 14.00 P 0.00 0.00 0.00 0.67 -0.02 26 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.93 -0.02 25 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.26 -0.01 26 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 1.63 -0.01 26 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.04 -0.01 27 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.45 -0.05 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.89 -0.05 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.83 -0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 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 0.00 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 173 0
29SEP26 13.50 P 0.67 0.67 0.67 0.68 -0.02 30 5 277 +5
29SEP26 14.00 P 0.96 0.96 0.94 0.92 -0.01 30 5 153 +2
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.01 30 0 64 0
29SEP26 15.00 P 0.00 0.00 0.00 1.47 -0.01 29 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 1.81 -0.01 29 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 0.00 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.66 -0.01 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.56 0.00 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.04 +0.01 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.53 +0.01 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.03 +0.01 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 0.00 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.01 -0.02 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.97 -0.06 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 -0.06 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 30 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.02 29 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.02 30 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.02 30 0 43 0
30DEC26 13.00 P 0.74 0.74 0.71 0.73 -0.02 30 25 144 +19
30DEC26 13.50 P 0.95 0.97 0.95 0.94 -0.02 30 60 182 +60
30DEC26 14.00 P 0.00 0.00 0.00 1.19 -0.02 30 0 74 0
30DEC26 14.50 P 0.00 0.00 0.00 1.47 -0.02 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.78 -0.02 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 -0.02 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.48 -0.01 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.86 -0.02 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 -0.01 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.70 -0.01 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.15 0.00 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.61 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 0.00 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.57 0.00 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.06 0.00 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.07 0.00 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.06 -0.03 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.01 29 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 59 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.05 28 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 -0.01 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 -0.01 29 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.64 -0.01 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.94 -0.01 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.27 -0.01 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.62 -0.01 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.99 -0.01 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.39 -0.01 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 -0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.23 -0.01 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.68 0.00 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.14 0.00 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 0.00 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.09 0.00 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.09 +0.01 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.08 -0.01 42 0 0 0
TOTAL PUT 223 12,978 +143
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$ 12.07
28MAY26 8.25 C 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.33 +0.02 87 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.58 +0.02 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.08 +0.05 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.58 +0.05 40 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.08 +0.04 27 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.63 +0.02 32 0 242 0
28MAY26 12.00 C 0.25 0.25 0.25 0.29 +0.02 33 2 706 +2
28MAY26 12.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 1,058 0
28MAY26 13.00 C 0.03 0.03 0.03 0.02 0.00 32 10 775 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.09 +0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.85 +0.04 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.60 +0.04 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 +0.04 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.89 +0.08 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.63 +0.05 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 +0.06 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 +0.08 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.64 +0.05 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.20 +0.04 29 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 0.84 +0.03 30 0 269 0
29JUN26 12.00 C 0.50 0.50 0.50 0.54 +0.05 30 15 1,001 0
29JUN26 12.50 C 0.30 0.30 0.30 0.31 +0.01 29 50 1,073 +12
29JUN26 13.00 C 0.17 0.17 0.17 0.17 +0.01 29 1 1,500 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 29 0 121 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 30 0 615 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 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 3.90 +0.05 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.65 +0.08 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.40 +0.06 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.14 +0.05 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.92 +0.06 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.68 +0.04 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.44 +0.07 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.19 +0.08 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.71 +0.03 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.31 -0.01 28 0 56 0
30JUL26 11.50 C 0.98 0.98 0.98 0.97 +0.02 29 16 31 +16
30JUL26 12.00 C 0.66 0.69 0.66 0.68 +0.02 28 30 351 +30
30JUL26 12.50 C 0.46 0.46 0.46 0.46 +0.02 28 16 83 +16
30JUL26 13.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 308 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 208 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 0.00 28 0 164 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 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 3.66 +0.08 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.42 +0.08 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.18 +0.08 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.94 +0.07 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.71 +0.07 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.48 +0.08 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.26 +0.07 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.79 +0.03 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.41 -0.02 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.11 +0.02 29 0 75 0
28AUG26 12.00 C 0.80 0.80 0.80 0.83 +0.02 29 15 15 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.60 +0.01 29 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 21 0
28AUG26 13.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.19 0.00 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 0.00 29 0 4 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.17 +0.10 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.91 +0.06 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.66 +0.07 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 +0.07 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.18 +0.07 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.08 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.73 +0.08 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 +0.07 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.28 +0.07 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 +0.03 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.47 +0.03 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.02 29 0 15 0
29SEP26 12.00 C 0.86 0.86 0.86 0.88 +0.03 29 15 32 +15
29SEP26 12.50 C 0.65 0.67 0.65 0.65 0.00 28 30 207 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.48 0.00 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 0.00 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 0.00 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 3.91 +0.06 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 +0.07 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.45 +0.08 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 +0.08 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 +0.07 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.77 +0.07 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 +0.06 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 +0.06 28 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 1.95 +0.04 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.61 +0.03 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.06 +0.02 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 +0.02 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.01 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.02 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.92 +0.05 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.69 +0.04 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.49 +0.02 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.25 -0.02 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.09 +0.09 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.89 +0.09 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.68 +0.07 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.50 +0.02 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.13 +0.05 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 +0.04 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 +0.04 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 +0.02 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.01 26 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.02 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 +0.01 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
TOTAL CALL 200 13,596 +136
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 144 0
28MAY26 10.50 P 0.02 0.02 0.02 0.01 0.00 47 4 272 0
28MAY26 11.00 P 0.03 0.03 0.03 0.01 -0.01 34 9 772 0
28MAY26 11.50 P 0.07 0.07 0.06 0.06 -0.01 33 6 1,801 0
28MAY26 12.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 481 0
28MAY26 12.50 P 0.54 0.54 0.54 0.52 -0.04 32 2 285 0
28MAY26 13.00 P 0.00 0.00 0.00 0.95 -0.04 34 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.43 -0.05 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.93 -0.05 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.44 -0.04 62 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.94 -0.04 88 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.43 -0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.94 -0.04 104 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.44 -0.04 111 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.93 -0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.43 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 1,217 0
29JUN26 11.00 P 0.13 0.13 0.13 0.10 -0.01 29 20 1,762 +20
29JUN26 11.50 P 0.22 0.22 0.22 0.22 -0.02 29 35 2,372 -1
29JUN26 12.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.70 -0.03 28 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 1.07 -0.03 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 -0.04 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.95 -0.04 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 -0.04 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.94 -0.04 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.43 -0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.94 -0.04 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 -0.04 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.93 -0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.43 -0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 284 0
30JUL26 11.50 P 0.00 0.00 0.00 0.33 -0.03 28 0 350 0
30JUL26 12.00 P 0.00 0.00 0.00 0.54 -0.05 28 0 119 0
30JUL26 12.50 P 0.00 0.00 0.00 0.81 -0.04 27 0 60 0
30JUL26 13.00 P 1.16 1.16 1.16 1.16 -0.04 28 30 95 +30
30JUL26 13.50 P 0.00 0.00 0.00 1.56 -0.05 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.00 -0.08 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.46 -0.04 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.94 -0.04 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.43 -0.05 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.94 -0.04 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 211 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 181 0
28AUG26 12.00 P 0.67 0.67 0.67 0.64 -0.02 28 2 30 +2
28AUG26 12.50 P 0.00 0.00 0.00 0.91 -0.05 27 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 1.24 -0.04 27 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.63 -0.05 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.06 -0.07 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.49 -0.09 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.95 -0.09 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.94 -0.04 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.43 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.94 -0.04 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 78 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.04 29 0 12 0
29SEP26 12.00 P 0.85 0.85 0.83 0.83 -0.04 29 22 136 -15
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.04 28 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.45 -0.04 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.81 -0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 -0.06 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 -0.07 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.08 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 -0.08 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.07 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 -0.08 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.07 -0.06 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 -0.08 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.03 -0.08 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.52 -0.08 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
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 28 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 0.15 -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 0.24 -0.01 27 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 -0.02 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.02 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 -0.03 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 -0.02 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 -0.04 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 -0.05 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.98 -0.05 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.37 -0.06 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 -0.06 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 -0.08 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 -0.08 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 -0.08 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.08 -0.07 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.56 -0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.04 -0.08 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.54 -0.06 36 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 0.11 -0.01 26 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 0.18 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 56 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 +0.01 26 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.05 26 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.10 -0.02 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.38 -0.04 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.71 -0.05 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.07 -0.08 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.45 -0.02 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.86 -0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.28 -0.01 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.71 -0.09 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.14 -0.07 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.60 -0.08 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.08 -0.07 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.58 -0.05 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.04 -0.08 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.54 -0.06 32 0 0 0
TOTAL PUT 130 20,520 +36
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$ 4.50
28MAY26 3.30 C 0.00 0.00 0.00 1.21 +0.02 106 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.11 +0.02 97 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.01 +0.02 88 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.91 +0.02 80 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.81 +0.02 71 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.71 +0.02 63 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.61 +0.01 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.40 +0.01 0 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.31 +0.01 31 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 0.00 23 0 30 0
28MAY26 4.50 C 0.07 0.08 0.07 0.07 0.00 24 120 1,137 +50
28MAY26 4.60 C 0.04 0.04 0.03 0.03 0.00 23 310 1,605 -300
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 29 0 1,263 0
28MAY26 4.80 C 0.01 0.01 0.01 0.01 0.00 30 3 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 1,837 0
28MAY26 5.00 C 0.01 0.01 0.01 0.01 0.00 44 5 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 165 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 187 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.72 +0.03 102 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.62 +0.03 95 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.52 +0.03 89 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.42 +0.02 83 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.32 +0.03 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.22 +0.03 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.12 +0.02 66 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 +0.02 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 +0.02 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 +0.02 50 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 +0.02 39 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 +0.03 34 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 +0.02 29 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.31 -0.01 18 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 +0.01 24 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 0.00 22 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 0.00 23 0 932 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 23 0 1,783 0
29JUN26 4.70 C 0.05 0.05 0.05 0.04 -0.01 22 25 15,497 -25
29JUN26 4.80 C 0.04 0.04 0.04 0.03 0.00 25 1,740 6,144 +1,724
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 25 0 1,558 0
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 32 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 55 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 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 69 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 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 1.22 +0.03 59 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.12 +0.02 55 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.02 +0.02 50 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.26 +0.02 24 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.20 +0.01 24 0 16 0
30JUL26 4.50 C 0.15 0.15 0.15 0.14 0.00 23 100 160 +100
30JUL26 4.60 C 0.11 0.11 0.11 0.11 0.00 24 100 132 +100
30JUL26 4.70 C 0.09 0.09 0.09 0.08 0.00 24 2 432 +2
30JUL26 4.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,222 0
30JUL26 4.90 C 0.05 0.05 0.05 0.04 0.00 24 400 688 +400
30JUL26 5.00 C 0.04 0.04 0.04 0.03 0.00 24 410 472 +379
30JUL26 5.25 C 0.02 0.02 0.02 0.01 0.00 24 30 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 177 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 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.22 +0.03 52 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.28 0.00 23 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 0.00 0.00 0.00 0.18 0.00 24 0 5 0
28AUG26 4.60 C 0.15 0.15 0.15 0.14 0.00 23 50 80 +50
28AUG26 4.70 C 0.00 0.00 0.00 0.11 0.00 24 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 0.00 24 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 0.00 24 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 0.00 24 0 489 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 108 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.72 +0.03 65 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.62 +0.03 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.52 +0.03 57 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.42 +0.02 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.32 +0.03 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.22 +0.03 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 +0.02 35 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 +0.02 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 +0.01 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 +0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 0.00 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 0.00 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.01 25 0 1,206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 0.00 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.01 25 0 363 0
29SEP26 4.80 C 0.13 0.13 0.13 0.13 +0.01 25 30 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 24 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 24 0 2,643 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 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 32 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.42 +0.02 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.32 +0.03 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.22 +0.03 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 +0.02 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 0.00 21 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 0.49 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.01 22 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.01 22 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 0.00 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.01 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.01 22 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.01 22 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 0.14 0.14 0.14 0.14 0.00 23 5 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 986 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 24 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 24 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.22 +0.03 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.12 +0.02 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 +0.02 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 +0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 0.00 22 0 59 0
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 0.51 +0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 +0.01 23 0 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 0.29 +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 0.23 +0.01 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 24 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 0.08 +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 3,330 122,117 +2,480
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 1,608 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,418 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 7,738 0
28MAY26 4.50 P 0.06 0.07 0.06 0.06 -0.02 21 4,380 5,315 +1,458
28MAY26 4.60 P 0.11 0.11 0.11 0.14 0.00 28 9 2,915 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 -0.01 30 0 759 0
28MAY26 4.80 P 0.30 0.30 0.29 0.30 -0.02 0 251 262 -246
28MAY26 4.90 P 0.00 0.00 0.00 0.40 -0.02 0 0 677 0
28MAY26 5.00 P 0.00 0.00 0.00 0.50 -0.01 0 0 70 0
28MAY26 5.25 P 0.00 0.00 0.00 0.75 -0.03 0 0 69 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.50 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.25 -0.02 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 2,700 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 22 0 1,228 0
29JUN26 4.30 P 0.09 0.09 0.09 0.10 0.00 23 224 4,183 +1
29JUN26 4.40 P 0.13 0.13 0.13 0.14 -0.01 22 10 6,005 +10
29JUN26 4.50 P 0.19 0.20 0.18 0.20 -0.02 22 120 3,071 +105
29JUN26 4.60 P 0.25 0.25 0.25 0.28 0.00 24 6 3,776 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 0.00 24 0 14,979 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.02 18 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 -0.01 21 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 -0.02 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 -0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.12 0.00 79 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.36 -0.02 0 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 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 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 24 0 253 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 2,643 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 971 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 0.00 23 0 756 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 -0.01 22 0 1,481 0
30JUL26 4.40 P 0.17 0.17 0.17 0.18 -0.01 22 18 2,195 -18
30JUL26 4.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.30 -0.01 21 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 -0.01 24 0 54 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 -0.03 21 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.63 -0.02 20 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 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 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 151 0
28AUG26 3.90 P 0.04 0.04 0.04 0.04 -0.01 22 50 155 +50
28AUG26 4.00 P 0.06 0.06 0.06 0.06 -0.01 22 340 538 +337
28AUG26 4.10 P 0.00 0.00 0.00 0.09 0.00 23 0 205 0
28AUG26 4.20 P 0.12 0.12 0.12 0.12 -0.01 22 60 645 +60
28AUG26 4.30 P 0.00 0.00 0.00 0.16 -0.01 22 0 120 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 -0.01 22 0 70 0
28AUG26 4.50 P 0.25 0.25 0.25 0.27 -0.01 23 1 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.34 -0.01 23 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.48 -0.02 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 199 0
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 0.00 25 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 26 0 1,345 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 25 0 1,148 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 0.00 26 0 1,149 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.01 26 0 2,014 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 0.00 26 0 800 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 0.00 26 0 651 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 0.00 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 0.00 27 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.01 27 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.01 27 0 2,621 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.01 27 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 -0.01 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 -0.01 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 -0.02 36 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 -0.03 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 0.00 46 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 -0.03 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 -0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 -0.02 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 -0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.13 -0.03 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.37 -0.04 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 -0.03 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 -0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.12 -0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 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 0.04 -0.01 24 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.01 24 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 -0.02 23 0 1,143 0
30DEC26 4.00 P 0.15 0.15 0.15 0.15 -0.01 24 20 409 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.01 24 0 272 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 24 0 278 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.01 24 0 4,378 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.01 24 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.02 24 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.01 24 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.02 24 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.02 24 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.02 25 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.02 25 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.02 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 -0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 -0.01 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 -0.02 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 -0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 -0.03 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 -0.03 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 -0.03 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 -0.04 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.13 -0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.37 -0.04 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 -0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 -0.03 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 -0.03 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 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 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.01 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.01 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 0.19 -0.01 24 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 0.00 24 0 75 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.01 24 0 216 0
30MAR27 4.30 P 0.34 0.34 0.34 0.32 -0.01 24 16 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 -0.01 24 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 0.00 24 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 0.00 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 0.62 -0.01 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 0.77 -0.01 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 -0.01 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.01 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 -0.01 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 -0.02 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 -0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 -0.03 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 -0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 -0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 -0.03 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.13 -0.03 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 -0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.63 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.88 -0.02 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.12 -0.03 40 0 0 0
TOTAL PUT 5,505 141,769 +1,777
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$ 32.70
28MAY26 23.00 C 0.00 0.00 0.00 9.71 -0.26 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.72 -0.25 75 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.72 -0.25 65 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.72 -0.25 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.72 -0.24 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.72 -0.24 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.72 -0.25 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.75 -0.24 32 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 1.84 -0.23 32 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 1.08 -0.21 32 0 493 0
28MAY26 33.00 C 0.33 0.33 0.33 0.52 -0.17 31 15 636 +15
28MAY26 34.00 C 0.34 0.34 0.16 0.21 -0.10 31 8 518 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 453 0
28MAY26 36.00 C 0.04 0.04 0.04 0.03 -0.02 34 2 414 -2
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 277 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 385 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 452 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.27 -0.20 111 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.74 -0.23 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.25 -0.22 93 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.73 -0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.26 -0.21 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.78 -0.20 91 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.77 -0.21 80 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.74 -0.24 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.79 -0.19 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.74 -0.24 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.75 -0.23 43 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.79 -0.20 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.76 -0.24 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.79 -0.23 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.87 -0.21 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.00 -0.21 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.25 -0.17 35 0 205 0
29JUN26 32.00 C 1.46 1.46 1.46 1.56 -0.19 33 15 482 0
29JUN26 33.00 C 1.09 1.11 1.09 1.15 -0.10 36 45 379 -30
29JUN26 34.00 C 0.00 0.00 0.00 0.74 -0.10 35 0 232 0
29JUN26 35.00 C 0.49 0.49 0.49 0.49 -0.05 35 15 323 +15
29JUN26 36.00 C 0.41 0.41 0.41 0.30 -0.04 35 15 490 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 255 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 36 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.79 -0.22 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.74 -0.28 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.75 -0.24 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.79 -0.20 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.82 -0.19 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.96 -0.10 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.93 -0.23 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.12 -0.22 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.44 -0.25 34 0 30 0
30JUL26 32.00 C 1.99 1.99 1.99 1.86 -0.21 34 15 174 -15
30JUL26 33.00 C 0.00 0.00 0.00 1.40 -0.18 34 0 223 0
30JUL26 34.00 C 0.00 0.00 0.00 1.04 -0.15 34 0 207 0
30JUL26 35.00 C 0.00 0.00 0.00 0.76 -0.12 34 0 258 0
30JUL26 36.00 C 0.00 0.00 0.00 0.55 -0.10 34 0 80 0
30JUL26 37.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 141 0
30JUL26 39.00 C 0.29 0.29 0.29 0.19 -0.05 33 15 178 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.74 -0.28 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.75 -0.24 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.79 -0.22 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.82 -0.19 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.96 -0.18 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.07 -0.24 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.34 -0.23 34 0 0 0
28AUG26 31.00 C 2.44 2.44 2.44 2.73 -0.24 35 15 15 +15
28AUG26 32.00 C 0.00 0.00 0.00 2.22 -0.20 35 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 1.80 -0.17 35 0 36 0
28AUG26 34.00 C 0.00 0.00 0.00 1.44 -0.15 35 0 40 0
28AUG26 35.00 C 1.14 1.14 1.14 1.13 -0.15 35 15 31 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.90 -0.12 35 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.70 -0.10 35 0 76 0
28AUG26 38.00 C 0.00 0.00 0.00 0.54 -0.09 35 0 45 0
28AUG26 39.00 C 0.59 0.59 0.59 0.41 -0.08 35 15 62 +15
28AUG26 40.00 C 0.00 0.00 0.00 0.32 -0.06 35 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.77 -0.22 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.74 -0.25 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.79 -0.22 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.74 -0.30 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.76 -0.23 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.79 -0.33 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.96 -0.09 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.02 -0.26 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.25 -0.26 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.58 -0.26 34 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.09 -0.27 35 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 2.57 -0.22 35 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 2.11 -0.24 35 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.78 -0.21 35 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.47 -0.21 35 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 1.20 -0.19 35 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.98 -0.17 35 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.80 -0.14 35 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 -0.13 35 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.51 -0.12 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 -0.08 35 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.09 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 -0.07 35 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 -0.07 35 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.74 -0.25 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.79 -0.22 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.81 -0.26 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.00 -0.12 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.93 -0.45 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.27 -0.22 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.60 -0.22 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.97 -0.21 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.36 -0.29 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.95 -0.33 36 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.54 -0.20 36 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 3.10 -0.23 36 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 2.75 -0.20 36 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.42 -0.20 36 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 2.14 -0.18 36 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.88 -0.18 36 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.64 -0.16 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.42 -0.16 36 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.24 -0.13 36 0 6,390 0
30DEC26 41.00 C 1.22 1.22 1.22 1.07 -0.10 36 5 30 0
30DEC26 42.00 C 0.97 1.06 0.97 0.92 -0.09 36 9 1,526 -3
30DEC26 43.00 C 0.00 0.00 0.00 0.80 -0.08 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 -0.11 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.59 -0.09 36 0 53 0
30DEC26 46.00 C 0.68 0.68 0.68 0.51 -0.08 36 1 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.43 -0.08 36 0 35 0
30DEC26 48.00 C 0.49 0.49 0.49 0.38 -0.06 36 3 23 +3
30DEC26 49.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 9.91 -0.29 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.09 -0.29 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.23 -0.39 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.53 -0.38 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.88 -0.38 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.27 -0.35 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.70 -0.35 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.15 -0.23 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.69 -0.20 36 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 4.27 -0.25 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.88 -0.21 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.49 -0.24 36 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 3.17 -0.25 36 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.87 -0.20 36 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.59 -0.21 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.32 -0.20 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 2.08 -0.19 36 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.87 -0.19 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.65 -0.17 36 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 1.49 -0.16 36 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.33 -0.13 36 0 36 0
30MAR27 44.00 C 1.28 1.28 1.26 1.17 -0.15 36 6 31 +6
30MAR27 45.00 C 1.16 1.21 1.14 1.06 -0.13 36 13 63 +5
TOTAL CALL 227 33,799 +69
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 245 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.03 0.00 32 0 487 0
28MAY26 31.00 P 0.00 0.00 0.00 0.12 0.00 32 0 312 0
28MAY26 32.00 P 0.30 0.50 0.30 0.37 +0.03 33 46 1,436 0
28MAY26 33.00 P 0.89 1.00 0.89 0.84 +0.08 33 10 581 -9
28MAY26 34.00 P 0.00 0.00 0.00 1.50 +0.14 32 0 657 0
28MAY26 35.00 P 0.00 0.00 0.00 2.43 +0.26 39 0 1,000 0
28MAY26 36.00 P 0.00 0.00 0.00 3.31 +0.22 32 0 205 0
28MAY26 37.00 P 0.00 0.00 0.00 4.30 +0.24 0 0 56 -15
28MAY26 38.00 P 5.38 5.38 5.38 5.38 +0.32 62 6 30 -20
28MAY26 39.00 P 0.00 0.00 0.00 6.40 +0.23 73 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 7.38 +0.32 78 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.38 +0.32 85 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.38 +0.31 93 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.38 +0.27 99 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.38 +0.31 106 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.41 +0.34 118 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.38 +0.31 119 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.39 +0.33 127 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.38 +0.31 130 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.41 +0.34 143 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 0.02 +0.01 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 245 0
29JUN26 28.00 P 0.32 0.32 0.29 0.30 +0.05 35 31 1,018 +1
29JUN26 29.00 P 0.00 0.00 0.00 0.49 +0.04 34 0 2,391 0
29JUN26 30.00 P 0.75 0.75 0.75 0.79 +0.04 34 15 8,411 0
29JUN26 31.00 P 1.09 1.35 1.09 1.20 +0.06 34 97 784 -9
29JUN26 32.00 P 1.66 1.74 1.63 1.71 +0.14 33 61 1,685 +37
29JUN26 33.00 P 0.00 0.00 0.00 2.39 +0.18 35 0 131 0
29JUN26 34.00 P 0.00 0.00 0.00 3.11 +0.19 35 0 403 0
29JUN26 35.00 P 3.46 3.80 3.46 3.80 +0.10 31 21 676 +2
29JUN26 36.00 P 0.00 0.00 0.00 4.77 +0.22 35 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 5.67 +0.22 34 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.57 +0.20 30 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.50 +0.11 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.47 +0.10 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.36 +0.01 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.48 +0.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.39 +0.06 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.46 +0.13 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.33 -0.01 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.33 +0.01 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.45 +0.13 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.45 +0.13 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 0.00 33 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.20 0.00 33 0 71 0
30JUL26 27.00 P 0.00 0.00 0.00 0.34 0.00 34 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 363 0
30JUL26 29.00 P 0.00 0.00 0.00 0.80 +0.01 33 0 353 0
30JUL26 30.00 P 0.00 0.00 0.00 1.15 +0.03 33 0 601 0
30JUL26 31.00 P 1.77 1.79 1.76 1.58 +0.04 33 68 658 -17
30JUL26 32.00 P 2.13 2.27 2.13 2.10 +0.03 33 8 1,204 +2
30JUL26 33.00 P 2.59 2.65 2.56 2.72 +0.05 33 51 194 +47
30JUL26 34.00 P 0.00 0.00 0.00 3.41 +0.11 33 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.18 +0.14 33 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 4.99 +0.16 33 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.97 +0.15 37 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.75 +0.17 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.60 +0.15 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.66 +0.19 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.61 +0.15 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.61 +0.26 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.58 +0.21 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.53 +0.19 33 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.48 +0.15 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
28AUG26 25.00 P 0.29 0.29 0.29 0.25 0.00 35 3 7 +3
28AUG26 26.00 P 0.42 0.42 0.42 0.39 0.00 35 3 3 +3
28AUG26 27.00 P 0.00 0.00 0.00 0.58 -0.01 35 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.83 +0.01 34 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 1.12 -0.02 34 0 175 0
28AUG26 30.00 P 0.00 0.00 0.00 1.48 -0.03 34 0 87 0
28AUG26 31.00 P 0.00 0.00 0.00 1.96 +0.01 34 0 154 0
28AUG26 32.00 P 2.48 2.48 2.48 2.48 +0.03 34 5 117 +3
28AUG26 33.00 P 3.10 3.18 3.09 3.08 +0.03 34 45 146 +30
28AUG26 34.00 P 3.53 3.53 3.53 3.76 +0.10 34 15 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.49 +0.11 34 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.40 +0.15 37 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.26 +0.19 38 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.14 +0.22 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.05 +0.27 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.81 +0.12 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.76 +0.16 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.74 +0.20 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.67 +0.18 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.65 +0.20 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.62 +0.19 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.03 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.03 35 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.04 35 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.01 35 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.09 +0.01 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 +0.03 34 0 653 0
29SEP26 30.00 P 1.95 1.95 1.95 1.79 +0.01 34 20 1,314 +20
29SEP26 31.00 P 2.23 2.44 2.23 2.28 +0.03 34 80 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 +0.04 34 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.39 +0.03 34 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.17 +0.16 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.88 +0.11 36 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.64 +0.13 37 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.44 +0.15 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.18 +0.06 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 +0.14 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.98 +0.15 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.88 +0.15 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.83 +0.19 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.77 +0.19 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.71 +0.26 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.64 +0.17 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.64 +0.30 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.65 +0.33 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.65 +0.33 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.61 +0.29 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.02 36 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 -0.02 36 0 32 0
30DEC26 27.00 P 1.47 1.47 1.47 1.43 -0.01 36 20 66 +20
30DEC26 28.00 P 0.00 0.00 0.00 1.75 -0.02 36 0 185 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 0.00 36 0 121 0
30DEC26 30.00 P 2.62 2.62 2.62 2.60 +0.02 36 3 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.07 +0.01 35 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.60 +0.01 35 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 +0.02 35 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.85 +0.05 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.50 +0.04 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.34 +0.12 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.06 +0.10 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.85 +0.12 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.64 +0.12 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.48 +0.15 38 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.30 +0.22 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.17 +0.28 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.07 +0.31 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.95 +0.30 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 +0.30 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.84 +0.20 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.78 +0.21 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.75 +0.29 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.61 +0.18 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 -0.01 36 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.01 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 -0.05 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 -0.03 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.85 -0.06 35 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.22 -0.06 35 0 0 0
30MAR27 29.00 P 2.66 2.66 2.66 2.63 -0.07 35 3 6 +3
30MAR27 30.00 P 0.00 0.00 0.00 3.11 +0.03 35 0 462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.59 -0.01 35 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.13 0.00 35 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.73 +0.05 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.33 -0.02 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.02 +0.07 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.67 +0.04 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.52 +0.19 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.25 +0.21 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.07 +0.27 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.83 +0.24 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.64 +0.25 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.47 +0.26 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.35 +0.30 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.20 +0.29 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.06 +0.28 36 0 0 0
TOTAL PUT 611 57,988 +101
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$ 5.09
28MAY26 4.10 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 -0.04 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.04 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.03 15 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.51 -0.04 14 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.42 -0.04 16 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.33 -0.04 16 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 -0.04 16 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 -0.02 18 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.51 -0.04 14 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.42 -0.05 16 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.33 -0.04 15 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 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 1.00 -0.05 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.04 13 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 -0.05 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.03 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.02 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 18 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 20 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 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.05 13 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 -0.05 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.04 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.03 16 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30DEC26 5.50 C 0.07 0.07 0.07 0.07 -0.01 17 10 10 +10
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 1.00 -0.05 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 -0.04 16 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.05 14 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.05 15 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 -0.03 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.04 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.02 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 -0.02 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 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 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 19 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 20 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 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 10 26,180 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 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 36 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.18 +0.02 23 0 250 0
28MAY26 5.50 P 0.00 0.00 0.00 0.42 +0.04 36 0 1,020 0
28MAY26 5.75 P 0.00 0.00 0.00 0.68 +0.04 59 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 +0.04 80 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.19 +0.04 95 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 +0.03 108 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.69 +0.03 120 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.94 +0.03 131 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.19 +0.03 142 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.44 +0.03 153 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.69 +0.03 162 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.94 +0.03 171 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 136 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 15 0 443 0
29JUN26 5.50 P 0.00 0.00 0.00 0.43 +0.03 21 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.68 +0.04 29 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 +0.04 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 +0.03 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.03 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.03 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.03 70 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.03 75 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.03 80 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 +0.03 85 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.03 89 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30JUL26 4.70 P 0.11 0.11 0.11 0.12 +0.01 18 9 9 +9
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.50 +0.02 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.75 +0.03 24 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.49 +0.03 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.73 +0.05 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.98 +0.03 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.23 +0.03 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.48 +0.03 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.73 +0.05 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.97 +0.05 44 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
28AUG26 4.70 P 0.13 0.13 0.13 0.15 +0.01 18 9 29 +9
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.02 18 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.31 +0.01 17 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 +0.03 17 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.75 +0.03 21 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.99 +0.04 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.24 +0.05 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.49 +0.03 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.73 +0.05 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.98 +0.03 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.23 +0.03 38 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.48 +0.03 41 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.73 +0.05 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.02 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.04 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 +0.03 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.04 21 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 +0.05 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 +0.05 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.05 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.03 31 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 +0.03 34 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 +0.03 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 +0.05 40 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 +0.05 36 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 +0.06 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.05 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.05 19 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.05 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 +0.03 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 +0.05 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 +0.05 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 +0.06 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.01 16 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.02 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.02 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.03 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.03 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.03 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 +0.03 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 +0.05 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.03 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 +0.05 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 +0.03 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 +0.03 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 +0.03 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 +0.05 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.97 +0.05 28 0 0 0
TOTAL PUT 18 7,523 +18
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$ 3.58
28MAY26 2.70 C 0.00 0.00 0.00 0.90 - 121 0 0 -
28MAY26 2.80 C 0.00 0.00 0.00 0.80 -0.02 109 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.70 -0.02 96 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.60 -0.02 84 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.50 -0.02 72 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
28MAY26 3.60 C 0.07 0.07 0.07 0.06 -0.01 30 50 50 +50
28MAY26 3.70 C 0.03 0.03 0.03 0.03 -0.01 32 150 450 +150
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 31 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 219 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.01 -0.02 66 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.91 -0.02 60 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.81 -0.02 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 -0.03 29 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 -0.02 26 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.02 23 0 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.02 23 0 30 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.92 - 56 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.61 -0.03 35 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.02 26 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 27 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.92 - 50 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.81 -0.03 41 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.12 -0.02 25 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 -0.02 26 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.92 - 45 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.03 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 -0.02 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.03 25 0 130 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.02 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 0.00 28 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 - 35 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.03 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.04 24 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.03 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.01 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 - 29 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.02 24 100 100 +100
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.02 24 100 100 +100
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 0.00 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 28 0
30MAR27 5.00 C 0.06 0.08 0.06 0.03 -0.01 24 2 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
TOTAL CALL 402 16,701 +400
28MAY26 2.70 P 0.00 0.00 0.00 0.01 - 107 0 0 -
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 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 51 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.50 P 0.03 0.03 0.03 0.04 +0.02 33 90 90 +40
28MAY26 3.60 P 0.00 0.00 0.00 0.07 +0.02 26 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.14 +0.03 28 0 274 0
28MAY26 3.80 P 0.21 0.22 0.21 0.23 +0.04 32 20 388 +20
28MAY26 3.90 P 0.30 0.31 0.30 0.32 +0.03 0 20 450 +20
28MAY26 4.00 P 0.40 0.41 0.40 0.42 +0.04 0 25 342 -5
28MAY26 4.10 P 0.00 0.00 0.00 0.52 +0.03 0 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.62 +0.03 0 0 30 0
28MAY26 4.30 P 0.00 0.00 0.00 0.72 +0.03 0 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.02 +0.03 0 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 1.12 +0.03 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.42 +0.03 0 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.92 +0.03 0 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 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 471 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 210 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 +0.02 23 0 81 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 +0.01 21 0 432 0
29JUN26 3.80 P 0.23 0.23 0.23 0.25 +0.02 23 10 828 +10
29JUN26 3.90 P 0.00 0.00 0.00 0.33 +0.02 21 0 238 0
29JUN26 4.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 +0.03 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 +0.03 0 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.72 +0.03 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.82 +0.03 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.92 +0.03 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.02 +0.03 0 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.22 +0.03 0 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 +0.03 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.42 +0.03 0 0 30 -650
29JUN26 5.25 P 0.00 0.00 0.00 1.67 +0.03 0 0 680 -320
29JUN26 5.50 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
30JUL26 3.50 P 0.13 0.13 0.13 0.15 +0.01 23 14 134 +14
30JUL26 3.60 P 0.00 0.00 0.00 0.21 +0.02 24 0 90 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 +0.03 24 0 171 0
30JUL26 3.80 P 0.33 0.33 0.33 0.35 +0.03 23 50 48 -10
30JUL26 3.90 P 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.52 +0.03 22 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.61 +0.02 20 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.70 +0.01 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 3.10 P 0.03 0.03 0.03 0.04 0.00 24 7 7 +7
28AUG26 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 +0.01 24 0 90 0
28AUG26 3.50 P 0.16 0.16 0.16 0.18 +0.02 24 10 40 +10
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.02 25 0 50 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 +0.02 24 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.81 +0.03 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 30 0
29SEP26 3.40 P 0.14 0.14 0.14 0.16 +0.01 25 6 16 +6
29SEP26 3.50 P 0.19 0.19 0.19 0.21 +0.01 25 15 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.01 26 0 566 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 +0.03 28 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.42 +0.04 28 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.02 26 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.02 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.02 27 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 +0.02 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.02 27 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.03 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 +0.03 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.21 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.31 +0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 +0.02 0 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 +0.03 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 24 0 225 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 0.00 25 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 0.00 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.01 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.02 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.02 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 +0.02 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.03 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 +0.03 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 +0.03 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 +0.04 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 +0.03 33 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.44 +0.03 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 +0.02 34 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.03 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 +0.03 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 +0.03 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 +0.02 34 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.97 +0.03 0 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 - 24 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 700 0
30MAR27 3.10 P 0.10 0.11 0.10 0.13 +0.01 24 610 1,310 +610
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.02 25 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 0.00 25 0 106 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 0.00 24 100 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.02 26 100 138 +100
30MAR27 3.80 P 0.50 0.50 0.50 0.50 +0.02 26 25 96 +25
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.03 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.03 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 +0.02 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 +0.03 28 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 +0.03 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 +0.03 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 +0.03 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 +0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.36 +0.04 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 +0.03 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 +0.04 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.78 +0.02 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.02 +0.02 34 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.26 +0.02 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.50 +0.02 32 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
TOTAL PUT 1,102 21,801 -123
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$ 35.34
28MAY26 19.50 C 0.00 0.00 0.00 15.85 -0.58 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.35 -0.58 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.35 -0.58 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.35 -0.59 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.35 -0.59 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.36 -0.58 91 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.36 -0.58 81 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.36 -0.58 71 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.36 -0.58 62 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 7.36 -0.58 53 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 6.36 -0.58 44 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 5.36 -0.58 35 0 356 0
28MAY26 31.00 C 4.35 4.35 4.35 4.37 -0.58 38 7 359 -7
28MAY26 32.00 C 0.00 0.00 0.00 3.41 -0.57 39 0 265 0
28MAY26 33.00 C 2.90 2.95 2.40 2.51 -0.55 40 25 644 -1
28MAY26 34.00 C 1.93 1.94 1.61 1.67 -0.56 37 264 4,342 +160
28MAY26 35.00 C 1.19 1.19 0.97 1.05 -0.45 38 440 1,510 +352
28MAY26 36.00 C 0.67 0.67 0.51 0.60 -0.33 39 451 569 +303
28MAY26 37.00 C 0.39 0.39 0.29 0.31 -0.23 39 156 479 +63
28MAY26 38.00 C 0.17 0.17 0.13 0.15 -0.14 40 92 684 +58
28MAY26 39.00 C 0.06 0.06 0.06 0.07 -0.08 41 20 419 0
28MAY26 40.00 C 0.04 0.04 0.02 0.03 -0.04 42 6 169 -5
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 514 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.37 -0.59 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.88 -0.58 85 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.38 -0.58 81 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.88 -0.58 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.38 -0.58 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.38 -0.58 55 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.38 -0.58 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.38 -0.59 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.39 -0.58 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.39 -0.55 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.39 -0.58 36 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.36 -0.62 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.41 -0.58 39 0 212 0
29JUN26 29.00 C 6.80 6.80 6.80 6.43 -0.58 38 1 353 0
29JUN26 30.00 C 5.85 5.85 4.71 5.48 -0.57 38 59 417 -22
29JUN26 31.00 C 0.00 0.00 0.00 4.57 -0.56 38 0 273 0
29JUN26 32.00 C 4.00 4.00 4.00 3.72 -0.54 37 20 240 -20
29JUN26 33.00 C 2.75 2.95 2.71 2.96 -0.49 38 112 817 -67
29JUN26 34.00 C 0.00 0.00 0.00 2.22 -0.50 36 0 1,041 0
29JUN26 35.00 C 1.69 1.69 1.66 1.67 -0.43 36 16 1,166 -14
29JUN26 36.00 C 1.22 1.28 1.20 1.24 -0.36 37 47 1,811 +6
29JUN26 37.00 C 0.94 0.94 0.94 0.91 -0.27 38 15 728 -9
29JUN26 38.00 C 0.62 0.62 0.56 0.63 -0.23 37 26 810 +20
29JUN26 39.00 C 0.59 0.59 0.43 0.45 -0.19 38 74 379 +11
29JUN26 40.00 C 0.42 0.42 0.34 0.30 -0.14 38 21 474 -20
29JUN26 41.00 C 0.26 0.26 0.26 0.20 -0.10 38 2 347 -2
29JUN26 42.00 C 0.21 0.22 0.15 0.13 -0.07 38 135 373 +73
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.88 -0.58 67 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.38 -0.58 63 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.38 -0.58 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.38 -0.58 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.38 -0.59 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.39 -0.58 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.39 -0.58 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.39 -0.58 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.40 -0.58 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.43 -0.57 38 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.43 -0.58 33 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.57 -0.48 38 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.71 -0.53 38 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 3.94 -0.49 38 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 3.25 -0.45 38 0 328 0
30JUL26 34.00 C 0.00 0.00 0.00 2.57 -0.43 36 0 568 0
30JUL26 35.00 C 2.33 2.33 2.04 2.08 -0.39 37 34 874 0
30JUL26 36.00 C 1.80 1.80 1.68 1.68 -0.34 37 16 147 -10
30JUL26 37.00 C 1.30 1.30 1.30 1.32 -0.32 37 100 375 +100
30JUL26 38.00 C 1.02 1.02 1.00 1.05 -0.27 37 26 167 -26
30JUL26 39.00 C 0.00 0.00 0.00 0.84 -0.21 38 0 207 0
30JUL26 40.00 C 0.66 0.66 0.66 0.67 -0.15 38 14 199 +11
30JUL26 41.00 C 0.53 0.53 0.53 0.51 -0.13 38 15 106 +15
30JUL26 42.00 C 0.45 0.45 0.45 0.39 -0.11 38 15 71 +15
30JUL26 43.00 C 0.38 0.38 0.38 0.30 -0.08 38 2 145 -2
30JUL26 44.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.38 -0.59 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.39 -0.58 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.39 -0.58 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.40 -0.58 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.40 -0.60 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.43 -0.61 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.43 -0.58 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.71 -0.49 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.92 -0.36 38 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.21 -0.47 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.59 -0.43 38 0 40 0
28AUG26 34.00 C 2.93 2.93 2.93 2.95 -0.45 37 15 89 0
28AUG26 35.00 C 2.77 2.77 2.64 2.49 -0.40 37 19 133 +19
28AUG26 36.00 C 0.00 0.00 0.00 2.10 -0.35 37 0 86 0
28AUG26 37.00 C 1.98 1.98 1.98 1.78 -0.32 38 6 160 0
28AUG26 38.00 C 0.00 0.00 0.00 1.49 -0.29 38 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.24 -0.25 38 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 1.03 -0.21 38 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.85 -0.16 38 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.68 -0.16 38 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.54 -0.14 38 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.44 -0.10 38 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.36 -0.08 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.28 -0.08 38 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.38 -0.58 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.88 -0.58 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.38 -0.58 53 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.38 -0.58 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.38 -0.58 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.38 -0.59 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.39 -0.58 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.40 -0.57 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.42 -0.57 38 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.46 -0.54 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.43 -0.61 31 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.54 -0.57 33 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 5.89 -0.39 38 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.17 -0.32 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.52 -0.32 38 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.94 -0.43 38 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.31 -0.52 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 2.87 -0.40 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.47 -0.37 37 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 2.12 -0.34 37 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 1.82 -0.31 37 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.57 -0.27 37 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.36 -0.23 38 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 1.17 -0.20 38 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.99 -0.18 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.80 -0.21 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.67 -0.14 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.56 -0.13 38 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.11 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.39 -0.10 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.38 -0.58 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.88 -0.58 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.38 -0.58 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.38 -0.58 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.38 -0.58 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.39 -0.58 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.42 -0.60 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.47 -0.50 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.42 -0.64 30 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.65 -0.54 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.78 -0.65 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.16 -0.48 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.48 -0.39 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.96 -0.28 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.39 -0.30 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.87 -0.28 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.25 -0.56 36 0 0 0
30DEC26 35.00 C 3.80 3.80 3.80 3.82 -0.41 36 20 424 0
30DEC26 36.00 C 3.60 3.60 3.60 3.42 -0.42 36 6 2,100 0
30DEC26 37.00 C 0.00 0.00 0.00 3.08 -0.41 36 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.74 -0.36 36 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.46 -0.32 37 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 2.20 -0.30 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 -0.28 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.76 -0.26 37 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.54 -0.28 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.37 -0.22 37 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.21 -0.19 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 -0.21 37 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.94 -0.16 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.88 -0.58 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.38 -0.58 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.38 -0.58 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.40 -0.56 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.44 -0.54 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.42 -0.61 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.52 -0.71 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.83 -0.61 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.09 -0.62 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.44 -0.64 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.71 -0.47 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.10 -0.46 35 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.59 -0.38 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.02 -0.36 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.48 -0.42 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 5.06 -0.31 36 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.62 -0.42 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.22 -0.40 36 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.87 -0.39 36 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.50 -0.43 36 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 3.20 -0.41 36 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.97 -0.30 37 0 300 0
30MAR27 41.00 C 0.00 0.00 0.00 2.67 -0.31 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.44 -0.29 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.25 -0.26 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.98 -0.23 36 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 1.77 -0.25 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.61 -0.21 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.46 -0.26 36 0 3 0
TOTAL CALL 2,277 37,477 +1,001
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 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 54 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 478 0
28MAY26 31.00 P 0.06 0.06 0.06 0.02 0.00 42 15 737 +15
28MAY26 32.00 P 0.13 0.13 0.13 0.06 +0.01 41 15 966 +15
28MAY26 33.00 P 0.23 0.23 0.20 0.16 +0.04 41 645 1,266 +528
28MAY26 34.00 P 0.43 0.50 0.41 0.37 +0.08 41 331 864 +313
28MAY26 35.00 P 0.74 0.86 0.72 0.74 +0.16 41 143 820 +87
28MAY26 36.00 P 1.27 1.27 1.27 1.30 +0.27 42 15 465 0
28MAY26 37.00 P 1.70 2.10 1.70 2.02 +0.40 43 57 1,411 +7
28MAY26 38.00 P 2.90 2.90 2.90 2.79 +0.44 40 2 2,494 +2
28MAY26 39.00 P 0.00 0.00 0.00 3.71 +0.51 40 0 144 0
28MAY26 40.00 P 4.72 4.72 4.72 4.67 +0.54 40 2 132 0
28MAY26 41.00 P 5.20 5.20 5.20 5.66 +0.41 0 2 54 -2
28MAY26 42.00 P 0.00 0.00 0.00 6.66 +0.40 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.72 +0.64 72 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.74 +0.42 82 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.71 +0.36 83 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.74 +0.37 95 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.70 +0.29 92 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 38 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 843 0
29JUN26 28.00 P 0.13 0.13 0.13 0.09 +0.01 38 4 390 0
29JUN26 29.00 P 0.22 0.22 0.22 0.18 +0.03 38 15 582 0
29JUN26 30.00 P 0.31 0.36 0.31 0.31 +0.04 38 17 368 +17
29JUN26 31.00 P 0.52 0.52 0.52 0.51 +0.07 38 10 511 0
29JUN26 32.00 P 0.82 0.82 0.76 0.79 +0.11 38 13 885 +13
29JUN26 33.00 P 1.05 1.17 1.04 1.15 +0.15 38 65 520 -12
29JUN26 34.00 P 1.61 1.65 1.55 1.61 +0.23 38 73 434 +39
29JUN26 35.00 P 2.16 2.21 2.16 2.16 +0.28 39 46 575 +11
29JUN26 36.00 P 0.00 0.00 0.00 2.81 +0.35 39 0 466 0
29JUN26 37.00 P 3.47 3.47 3.47 3.54 +0.39 40 8 263 -8
29JUN26 38.00 P 0.00 0.00 0.00 4.21 +0.38 37 0 398 0
29JUN26 39.00 P 0.00 0.00 0.00 5.04 +0.42 37 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.92 +0.46 37 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.86 +0.52 39 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.81 +0.44 40 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.76 +0.32 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.78 +0.35 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.73 +0.30 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.73 +0.29 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.74 +0.55 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 40 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 38 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.44 +0.06 38 0 178 0
30JUL26 30.00 P 0.00 0.00 0.00 0.64 +0.07 38 0 171 0
30JUL26 31.00 P 0.00 0.00 0.00 0.89 +0.11 37 0 160 0
30JUL26 32.00 P 0.00 0.00 0.00 1.22 +0.15 37 0 375 0
30JUL26 33.00 P 0.00 0.00 0.00 1.63 +0.19 38 0 346 0
30JUL26 34.00 P 0.00 0.00 0.00 2.11 +0.25 38 0 252 0
30JUL26 35.00 P 2.68 2.68 2.68 2.67 +0.28 38 12 82 0
30JUL26 36.00 P 0.00 0.00 0.00 3.29 +0.35 38 0 246 0
30JUL26 37.00 P 0.00 0.00 0.00 3.98 +0.38 39 0 180 0
30JUL26 38.00 P 0.00 0.00 0.00 4.64 +0.37 38 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.42 +0.41 38 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 6.33 +0.37 40 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.21 +0.39 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.13 +0.41 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.01 +0.38 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.93 +0.39 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.88 +0.40 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.85 +0.41 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.84 +0.47 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.49 +0.04 38 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.70 +0.08 38 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.94 +0.10 38 0 0 0
28AUG26 31.00 P 1.23 1.23 1.23 1.24 +0.13 38 10 38 -6
28AUG26 32.00 P 0.00 0.00 0.00 1.58 +0.14 37 0 70 0
28AUG26 33.00 P 0.00 0.00 0.00 2.04 +0.20 38 0 47 0
28AUG26 34.00 P 2.50 2.50 2.50 2.50 +0.24 38 7 82 +7
28AUG26 35.00 P 3.12 3.12 3.09 3.06 +0.26 38 16 105 +16
28AUG26 36.00 P 3.68 3.74 3.66 3.70 +0.31 39 75 170 +75
28AUG26 37.00 P 4.31 4.31 4.31 4.36 +0.35 39 15 126 +15
28AUG26 38.00 P 0.00 0.00 0.00 4.85 +0.19 36 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.74 +0.27 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.60 +0.36 39 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.47 +0.42 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.30 +0.52 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.19 +0.52 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.09 +0.54 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.10 +0.62 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.04 +0.60 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.99 +0.59 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 +0.04 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 +0.05 38 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.96 +0.08 38 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.24 +0.10 38 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 +0.12 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 1.99 +0.15 38 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 2.42 +0.19 38 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.93 +0.23 39 0 16 0
29SEP26 35.00 P 0.00 0.00 0.00 3.50 +0.27 39 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 4.08 +0.27 39 0 30 0
29SEP26 37.00 P 4.82 4.82 4.82 4.76 +0.33 39 9 15 +9
29SEP26 38.00 P 0.00 0.00 0.00 5.31 +0.19 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.21 +0.32 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.97 +0.34 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.77 +0.34 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.61 +0.36 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.46 +0.35 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.34 +0.43 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.28 +0.48 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.17 +0.52 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.10 +0.52 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 0.00 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 +0.04 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 +0.06 37 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 +0.08 37 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 +0.08 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.87 +0.10 37 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.27 +0.13 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.69 +0.15 37 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.17 +0.18 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.67 +0.19 37 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.24 +0.23 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.85 +0.29 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.49 +0.28 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.17 +0.31 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.87 +0.35 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.64 +0.29 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.36 +0.26 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.14 +0.28 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.95 +0.29 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.78 +0.27 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.65 +0.38 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.51 +0.33 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.47 +0.42 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.01 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 +0.03 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 +0.04 37 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 +0.03 36 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 +0.04 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 +0.05 36 0 25 0
30MAR27 29.00 P 1.95 1.95 1.95 1.96 +0.09 36 3 4 +3
30MAR27 30.00 P 0.00 0.00 0.00 2.35 +0.12 37 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.76 +0.13 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 +0.16 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.69 +0.14 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.21 +0.21 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.77 +0.24 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.34 +0.24 37 0 104 0
30MAR27 37.00 P 5.80 5.80 5.80 6.00 +0.29 37 27 77 +27
30MAR27 38.00 P 0.00 0.00 0.00 6.66 +0.32 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.33 +0.29 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.07 +0.24 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.82 +0.26 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.58 +0.20 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.36 +0.36 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.14 +0.35 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.97 +0.38 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.81 +0.19 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.67 +0.21 38 0 0 0
TOTAL PUT 1,652 36,163 +1,171
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$ 20.42
28MAY26 12.50 C 0.00 0.00 0.00 7.92 +0.37 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.42 +0.37 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.93 +0.38 91 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.43 +0.38 81 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.93 +0.38 72 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.43 +0.38 62 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.93 +0.38 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.44 +0.39 70 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.93 +0.38 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.43 +0.38 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.93 +0.38 0 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.43 +0.38 0 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.93 +0.37 0 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.44 +0.35 24 0 287 0
28MAY26 19.50 C 0.00 0.00 0.00 0.98 +0.32 25 0 225 0
28MAY26 20.00 C 0.50 0.56 0.50 0.57 +0.21 24 5 924 -5
28MAY26 21.00 C 0.13 0.15 0.13 0.13 +0.06 26 19 334 +19
28MAY26 22.00 C 0.03 0.04 0.03 0.02 +0.01 28 46 180 +29
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 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 93 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.95 +0.39 82 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.45 +0.39 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.96 +0.40 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.43 +0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.93 +0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.44 +0.38 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.96 +0.39 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.44 +0.37 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.93 +0.36 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.45 +0.38 31 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.95 +0.38 26 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.45 +0.36 21 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.97 +0.34 24 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.52 +0.32 25 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 1.11 +0.29 25 0 210 0
29JUN26 20.00 C 0.65 0.83 0.65 0.74 +0.18 23 20 590 -16
29JUN26 21.00 C 0.30 0.35 0.30 0.30 +0.09 25 153 943 +153
29JUN26 22.00 C 0.13 0.14 0.13 0.10 +0.04 25 3 389 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 104 0
29JUN26 24.00 C 0.07 0.07 0.04 0.01 0.00 26 3 19 +2
29JUN26 25.00 C 0.04 0.04 0.04 0.01 0.00 31 1 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.96 +0.40 65 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.45 +0.39 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.93 +0.37 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.44 +0.38 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.96 +0.39 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.45 +0.38 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.94 +0.37 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.45 +0.38 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.95 +0.37 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.46 +0.36 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.99 +0.35 24 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.56 +0.32 24 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.17 +0.28 24 0 45 0
30JUL26 20.00 C 0.83 0.83 0.83 0.83 +0.20 23 10 500 -1
30JUL26 21.00 C 0.00 0.00 0.00 0.43 +0.13 24 0 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.20 +0.07 24 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.45 +0.39 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.96 +0.39 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.45 +0.38 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.95 +0.38 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.45 +0.38 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.96 +0.37 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.48 +0.36 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.03 +0.34 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.62 +0.32 25 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.24 +0.22 24 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.98 +0.20 24 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.60 +0.15 25 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.34 +0.10 25 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 30.00 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 7.95 +0.39 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.45 +0.39 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.96 +0.40 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.45 +0.39 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.94 +0.38 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.45 +0.39 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.96 +0.39 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.45 +0.38 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.95 +0.38 28 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.45 +0.37 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.97 +0.36 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.52 +0.34 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 +0.31 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 +0.27 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.42 +0.28 25 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.13 +0.21 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.74 +0.16 25 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 +0.11 25 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 +0.08 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 34 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.95 +0.39 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.45 +0.39 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.96 +0.40 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.45 +0.39 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.94 +0.38 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.45 +0.39 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.96 +0.39 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.45 +0.38 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.95 +0.37 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.46 +0.35 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.01 +0.33 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.59 +0.29 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.23 +0.26 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.91 +0.22 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.59 +0.20 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 +0.18 22 0 41 0
30DEC26 21.00 C 0.00 0.00 0.00 0.96 +0.13 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 +0.10 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 +0.07 22 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 +0.06 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.96 +0.40 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.45 +0.39 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.94 +0.38 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.45 +0.39 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.96 +0.39 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.45 +0.38 22 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.97 +0.39 22 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.53 +0.32 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.13 +0.29 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.78 +0.26 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.46 +0.25 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.17 +0.28 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.85 +0.20 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.62 +0.19 21 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.22 +0.16 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 +0.12 21 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 +0.10 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.49 +0.07 22 0 15 0
30MAR27 25.00 C 0.40 0.40 0.40 0.35 +0.06 22 3 10 +3
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
TOTAL CALL 263 10,731 +185
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 186 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 196 0
28MAY26 19.00 P 0.03 0.03 0.03 0.02 -0.02 28 1 309 0
28MAY26 19.50 P 0.05 0.05 0.04 0.05 -0.08 25 50 277 +50
28MAY26 20.00 P 0.27 0.27 0.15 0.15 -0.17 25 21 340 +1
28MAY26 21.00 P 0.76 0.76 0.64 0.71 -0.33 27 60 145 +60
28MAY26 22.00 P 0.00 0.00 0.00 1.58 -0.38 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.58 -0.38 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.58 -0.45 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.62 -0.41 75 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.59 -0.44 73 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.59 -0.44 83 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.59 -0.42 92 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.59 -0.43 101 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.59 -0.44 109 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 32 5 51 -5
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 289 0
29JUN26 17.50 P 0.08 0.08 0.08 0.06 -0.04 25 1 252 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 345 0
29JUN26 18.50 P 0.20 0.20 0.20 0.20 -0.11 24 1 126 +1
29JUN26 19.00 P 0.36 0.36 0.33 0.34 -0.15 24 5 331 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.54 -0.20 24 0 228 0
29JUN26 20.00 P 0.78 0.79 0.78 0.81 -0.26 24 30 198 +15
29JUN26 21.00 P 0.00 0.00 0.00 1.55 -0.32 26 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 2.38 -0.35 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.33 -0.46 25 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.39 -0.35 39 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.32 -0.41 33 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.31 -0.45 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.30 -0.45 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.30 -0.45 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.30 -0.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.29 -0.46 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 84 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 44 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.10 24 0 39 0
30JUL26 19.00 P 0.00 0.00 0.00 0.51 -0.13 24 0 13 0
30JUL26 19.50 P 0.00 0.00 0.00 0.72 -0.17 24 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 0.97 -0.24 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.67 -0.29 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.54 -0.31 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.37 -0.42 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.39 -0.35 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.32 -0.41 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.38 -0.38 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.38 -0.37 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.31 -0.44 35 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.37 -0.38 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.31 -0.44 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.24 -0.05 25 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.34 -0.08 24 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.48 -0.10 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.66 -0.12 24 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.87 -0.16 24 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.13 -0.21 24 0 15 0
28AUG26 21.00 P 1.88 1.88 1.88 1.79 -0.30 24 15 52 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.64 -0.28 27 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.41 -0.43 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.39 -0.35 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.35 -0.38 28 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.38 -0.38 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.38 -0.37 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.32 -0.43 34 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.37 -0.38 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.31 -0.44 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 1,137 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.08 26 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 -0.11 26 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.85 -0.14 26 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.09 -0.16 26 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.36 -0.14 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.94 -0.23 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.67 -0.28 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 -0.43 25 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.53 -0.35 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.50 -0.38 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.51 -0.38 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.52 -0.39 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.49 -0.40 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.46 -0.40 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.44 -0.41 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.05 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.06 23 0 12 0
30DEC26 17.00 P 0.37 0.37 0.37 0.34 -0.09 23 3 17 -3
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.11 23 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 -0.12 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 -0.14 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.17 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 -0.19 23 0 38 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 -0.21 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.06 -0.25 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 -0.37 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.56 -0.44 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.57 -0.35 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.52 -0.37 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 -0.39 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.53 -0.38 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.49 -0.42 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.49 -0.40 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 -0.43 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.07 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 -0.08 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.11 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 -0.13 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 0.95 -0.14 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 -0.16 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 -0.18 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 -0.20 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.21 -0.23 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.89 -0.27 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.77 -0.31 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.63 -0.34 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.56 -0.36 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.53 -0.38 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.54 -0.38 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.54 -0.38 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.51 -0.38 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.50 -0.37 37 0 0 0
TOTAL PUT 192 11,430 +135
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$ 15.93
28MAY26 9.25 C 0.00 0.00 0.00 6.69 +0.04 134 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.44 +0.03 128 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.19 +0.03 121 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.94 +0.03 115 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.44 +0.04 103 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.94 +0.03 91 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.44 +0.03 80 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.94 +0.04 69 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.44 +0.03 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.94 +0.03 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.44 +0.03 40 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 1.94 +0.03 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.44 +0.03 22 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.94 -0.01 14 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.48 +0.01 18 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 157 0
28MAY26 16.50 C 0.03 0.03 0.03 0.03 -0.01 19 12 68 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.45 +0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 +0.06 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.96 +0.06 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.71 +0.06 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 +0.05 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.21 +0.05 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 +0.05 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 +0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.46 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.47 +0.05 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.97 +0.05 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.47 +0.03 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.49 +0.03 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 -0.02 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.63 -0.02 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.02 16 0 109 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 0.00 17 0 114 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 18 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 28 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 51 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 6.73 +0.08 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.48 +0.07 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.23 +0.07 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.99 +0.06 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.49 +0.07 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.02 +0.03 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.56 +0.03 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.14 +0.02 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.78 +0.02 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.48 -0.01 16 0 17 0
30JUL26 16.50 C 0.26 0.26 0.26 0.29 0.00 17 15 16 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.16 0.00 17 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 0.00 17 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.01 +0.07 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.97 0.00 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.07 +0.02 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.63 +0.02 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.23 +0.01 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.89 +0.01 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.59 -0.02 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 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 6.77 +0.10 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.52 +0.09 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.23 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.02 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 +0.02 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 +0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 +0.03 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 +0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 0.00 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 0.00 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 0.00 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 6.77 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.52 +0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.27 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.03 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.48 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 0.00 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 -0.05 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 +0.03 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 +0.02 18 0 0 0
30DEC26 15.00 C 1.38 1.38 1.38 1.56 +0.02 18 6 262 +6
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 +0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 0.00 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.01 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 6.77 +0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.27 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.03 +0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.05 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.09 +0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.62 +0.04 13 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 -0.06 14 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.36 +0.03 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 +0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 +0.02 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 +0.03 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 +0.01 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 +0.01 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 0.00 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 0.00 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 33 2,078 +21
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 112 0
28MAY26 16.00 P 0.00 0.00 0.00 0.21 -0.04 17 0 61 0
28MAY26 16.50 P 0.00 0.00 0.00 0.59 -0.04 18 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.62 +0.02 65 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.12 +0.01 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.62 +0.01 82 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.12 0.00 90 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.12 0.00 104 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.12 +0.01 118 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.12 0.00 131 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.12 +0.01 143 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.12 0.00 154 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 89 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 -0.02 17 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 0.71 -0.02 17 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 1.10 -0.04 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.63 +0.03 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 +0.02 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.12 0.00 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.13 +0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.12 +0.01 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 0.00 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 +0.02 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.12 0.00 77 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.50 0.00 17 0 50 0
30JUL26 16.50 P 0.00 0.00 0.00 0.81 -0.01 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.16 -0.03 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.60 -0.02 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.63 +0.02 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.13 +0.01 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.63 +0.02 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.13 +0.01 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.13 +0.01 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.13 +0.02 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.13 +0.01 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.13 +0.02 58 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.13 +0.01 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 19 10 47 +10
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 6 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 0.00 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.59 -0.01 18 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.86 -0.03 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.22 -0.03 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.63 -0.03 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.08 -0.04 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.63 +0.02 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.13 +0.01 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.63 +0.02 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.13 +0.01 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.13 +0.01 37 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.13 +0.02 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.13 +0.01 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.13 +0.02 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.13 +0.01 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 12.50 P 0.00 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 0.00 0.00 0.00 0.04 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 0.00 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 -0.03 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.11 -0.02 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.65 +0.04 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 +0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.13 +0.01 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 +0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 +0.02 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.13 +0.01 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.13 +0.02 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.13 +0.01 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 0.00 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.02 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.02 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 0.00 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.36 -0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.67 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 -0.02 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.51 +0.06 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.94 -0.02 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.36 -0.02 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 +0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.29 +0.02 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 +0.02 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.22 +0.01 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.20 +0.02 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.17 +0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 0.00 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.01 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.02 18 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 0.00 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 -0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 +0.01 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 -0.02 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 -0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 +0.06 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.02 -0.02 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 0.00 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 0.00 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.38 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 +0.05 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.28 +0.03 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.22 +0.01 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 +0.02 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.17 +0.02 30 0 0 0
TOTAL PUT 10 2,102 +10
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$ 44.76
28MAY26 32.00 C 0.00 0.00 0.00 12.87 -0.07 116 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.84 -0.10 99 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.87 -0.07 98 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.88 -0.06 91 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.85 -0.10 76 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.78 -0.17 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.78 -0.17 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.79 -0.16 35 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.79 -0.16 29 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 3.80 -0.16 27 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 2.83 -0.18 25 0 158 0
28MAY26 43.00 C 2.13 2.16 2.06 1.95 -0.19 26 60 199 +22
28MAY26 44.00 C 1.34 1.34 1.30 1.19 -0.18 26 18 419 +3
28MAY26 45.00 C 0.76 0.80 0.69 0.63 -0.15 26 120 492 +12
28MAY26 46.00 C 0.40 0.40 0.29 0.29 -0.10 26 44 513 +31
28MAY26 47.00 C 0.18 0.18 0.18 0.11 -0.07 26 2 875 -2
28MAY26 48.00 C 0.07 0.07 0.07 0.04 -0.03 26 38 1,331 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 631 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 701 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.88 -0.12 105 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.86 -0.14 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.88 -0.13 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.88 -0.14 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.84 -0.17 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.85 -0.18 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.90 -0.13 73 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.91 -0.12 70 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.91 -0.13 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.86 -0.18 48 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.87 -0.17 47 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.90 -0.14 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.93 -0.12 48 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.91 -0.16 42 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.92 -0.16 39 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.94 -0.17 37 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.12 0.00 43 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.91 -0.15 26 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.96 -0.17 26 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.04 -0.18 26 0 69 0
29JUN26 41.00 C 4.33 4.33 4.33 4.17 -0.18 26 49 191 -49
29JUN26 42.00 C 0.00 0.00 0.00 3.37 -0.18 26 0 216 0
29JUN26 43.00 C 2.78 2.80 2.65 2.65 -0.19 26 60 156 0
29JUN26 44.00 C 2.18 2.18 2.16 2.04 -0.17 26 33 3,698 -12
29JUN26 45.00 C 1.69 1.74 1.55 1.52 -0.14 26 88 450 -40
29JUN26 46.00 C 1.21 1.21 1.20 1.12 -0.12 26 30 498 0
29JUN26 47.00 C 0.87 0.88 0.87 0.78 -0.12 26 36 882 -23
29JUN26 48.00 C 0.63 0.63 0.63 0.53 -0.10 26 35 896 +35
29JUN26 49.00 C 0.42 0.42 0.40 0.35 -0.08 26 6 890 -6
29JUN26 50.00 C 0.33 0.33 0.33 0.22 -0.06 26 16 732 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 243 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 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 38 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 45 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.08 0.00 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.10 -0.01 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.13 -0.01 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.95 -0.14 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.03 -0.16 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.15 -0.16 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.32 -0.17 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.57 -0.16 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.90 -0.16 27 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 2.32 -0.16 27 0 110 0
30JUL26 45.00 C 0.00 0.00 0.00 1.84 -0.13 27 0 250 0
30JUL26 46.00 C 1.54 1.54 1.54 1.43 -0.12 27 3 162 +3
30JUL26 47.00 C 0.00 0.00 0.00 1.08 -0.11 27 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.81 -0.09 27 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.60 -0.07 27 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.43 -0.07 27 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.11 +0.03 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.13 +0.02 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.16 +0.02 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.03 -0.11 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.14 -0.17 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.30 -0.17 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.53 -0.16 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.84 -0.15 28 0 5 0
28AUG26 43.00 C 0.00 0.00 0.00 3.23 -0.15 28 0 19 0
28AUG26 44.00 C 0.00 0.00 0.00 2.70 -0.14 28 0 62 0
28AUG26 45.00 C 0.00 0.00 0.00 2.24 -0.12 28 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.84 -0.11 28 0 162 0
28AUG26 47.00 C 0.00 0.00 0.00 1.49 -0.10 28 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.20 -0.08 28 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.95 -0.08 28 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.76 -0.06 28 0 52 0
28AUG26 52.50 C 0.00 0.00 0.00 0.41 -0.03 28 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 19.04 +0.01 68 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.04 +0.01 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.04 +0.01 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.05 +0.01 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.06 +0.02 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.06 +0.02 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.06 +0.02 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.07 +0.02 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.10 +0.03 40 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.13 +0.05 38 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.13 +0.02 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.25 +0.10 34 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.14 -0.16 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.30 -0.16 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.53 -0.15 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.81 -0.15 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.15 -0.15 28 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 3.58 -0.14 28 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 3.08 -0.12 28 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 2.63 -0.12 28 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 -0.12 28 0 576 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 -0.11 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.60 -0.10 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 -0.08 29 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 -0.09 28 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.68 -0.05 28 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.05 28 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.05 +0.01 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.06 +0.02 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.06 +0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.06 +0.02 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.10 +0.05 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.14 +0.07 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.22 +0.11 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.28 +0.05 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.43 +0.04 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.62 +0.03 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.95 -0.19 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.28 -0.19 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.68 -0.18 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.11 -0.18 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.46 -0.17 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.99 -0.16 28 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.56 -0.17 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.17 -0.15 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 -0.15 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.49 -0.13 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 -0.13 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.93 -0.13 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.39 -0.11 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 1.02 -0.06 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.07 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.07 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.05 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.14 -0.02 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.22 -0.06 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.56 +0.01 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.79 -0.04 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.03 -0.15 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.61 -0.16 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.01 -0.16 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.42 -0.16 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.89 -0.15 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.22 -0.14 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.76 -0.13 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.34 -0.13 27 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 3.92 -0.14 28 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 3.58 -0.12 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.23 -0.13 28 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 2.92 -0.11 28 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 2.65 -0.10 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.04 -0.09 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.55 -0.08 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.20 -0.07 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.90 -0.06 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.05 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
TOTAL CALL 638 25,874 -26
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 461 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 586 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 543 0
28MAY26 43.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 620 0
28MAY26 44.00 P 0.33 0.33 0.33 0.40 -0.03 26 4 1,053 -4
28MAY26 45.00 P 0.75 0.83 0.72 0.83 -0.01 25 85 1,338 +8
28MAY26 46.00 P 0.00 0.00 0.00 1.51 +0.05 26 0 919 0
28MAY26 47.00 P 2.23 2.23 2.23 2.32 +0.09 25 2 865 -2
28MAY26 48.00 P 0.00 0.00 0.00 3.26 +0.13 26 0 747 0
28MAY26 49.00 P 0.00 0.00 0.00 4.24 +0.15 0 0 514 0
28MAY26 50.00 P 0.00 0.00 0.00 5.24 +0.16 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 7.74 +0.16 0 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.74 +0.09 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.24 +0.09 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.74 +0.09 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.24 +0.10 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.74 +0.10 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.24 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 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 71 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.04 0.04 0.04 0.01 0.00 27 28 3,363 -28
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 330 0
29JUN26 40.00 P 0.17 0.17 0.17 0.17 -0.01 26 16 681 0
29JUN26 41.00 P 0.28 0.28 0.28 0.30 -0.02 26 250 584 +241
29JUN26 42.00 P 0.44 0.49 0.44 0.47 -0.04 25 13 272 0
29JUN26 43.00 P 0.72 0.74 0.72 0.77 -0.02 26 47 355 +45
29JUN26 44.00 P 1.10 1.13 1.10 1.15 0.00 26 47 1,557 0
29JUN26 45.00 P 1.53 1.61 1.53 1.61 -0.02 25 60 310 -2
29JUN26 46.00 P 2.12 2.18 2.12 2.23 +0.04 26 32 438 +17
29JUN26 47.00 P 0.00 0.00 0.00 2.88 +0.04 25 0 400 0
29JUN26 48.00 P 0.00 0.00 0.00 3.64 +0.06 26 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.47 +0.08 25 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.36 +0.11 25 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 7.75 +0.12 26 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.74 +0.09 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.24 +0.09 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.74 +0.09 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.24 +0.10 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.74 +0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.24 +0.10 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 83 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 0.00 27 0 140 0
30JUL26 40.00 P 0.00 0.00 0.00 0.66 0.00 27 0 240 0
30JUL26 41.00 P 0.00 0.00 0.00 0.93 0.00 27 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.26 -0.01 26 0 212 0
30JUL26 43.00 P 1.67 1.67 1.67 1.69 +0.02 26 15 144 0
30JUL26 44.00 P 2.11 2.11 2.11 2.19 +0.03 26 15 240 0
30JUL26 45.00 P 2.89 2.89 2.67 2.77 +0.05 26 45 380 +15
30JUL26 46.00 P 3.27 3.39 3.27 3.39 +0.03 26 30 409 0
30JUL26 47.00 P 0.00 0.00 0.00 4.16 +0.07 27 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 4.92 +0.07 27 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.74 +0.09 27 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.61 +0.11 27 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.73 -0.03 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.11 -0.12 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.55 +0.01 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.01 0.00 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.47 -0.01 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.96 -0.08 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.46 -0.07 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.95 +0.01 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.26 0.00 28 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
28AUG26 38.00 P 0.50 0.50 0.50 0.53 -0.01 28 15 28 +15
28AUG26 39.00 P 0.00 0.00 0.00 0.72 0.00 27 0 28 0
28AUG26 40.00 P 0.00 0.00 0.00 0.97 0.00 27 0 35 0
28AUG26 41.00 P 0.00 0.00 0.00 1.28 0.00 27 0 28 0
28AUG26 42.00 P 0.00 0.00 0.00 1.65 +0.01 27 0 38 0
28AUG26 43.00 P 2.03 2.03 2.03 2.09 +0.02 27 15 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.58 +0.02 27 0 84 0
28AUG26 45.00 P 0.00 0.00 0.00 3.17 +0.06 27 0 68 0
28AUG26 46.00 P 3.69 3.69 3.69 3.78 +0.05 27 6 129 0
28AUG26 47.00 P 0.00 0.00 0.00 4.54 +0.08 28 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.27 +0.09 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.04 +0.09 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.86 +0.10 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.87 -0.17 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.20 -0.13 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.58 -0.15 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.01 -0.15 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.65 +0.03 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.96 -0.15 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.46 -0.13 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.95 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 0.00 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 88 0
29SEP26 35.00 P 0.32 0.32 0.32 0.30 0.00 28 2 371 +2
29SEP26 36.00 P 0.00 0.00 0.00 0.43 0.00 28 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 0.00 28 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 0.00 28 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.31 -0.01 28 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 0.00 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 0.00 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 +0.01 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.99 +0.02 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.56 +0.03 28 0 74 0
29SEP26 46.00 P 4.21 4.21 4.21 4.18 +0.03 28 15 396 +15
29SEP26 47.00 P 0.00 0.00 0.00 4.87 +0.06 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.58 +0.07 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.33 +0.08 28 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.11 +0.08 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.09 -0.04 26 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.34 -0.12 24 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.64 -0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.06 -0.13 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.65 +0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.98 -0.13 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.46 -0.13 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.95 -0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 33.00 P 0.52 0.52 0.52 0.41 -0.02 29 2 20 +2
30DEC26 34.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.70 -0.03 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 -0.02 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.17 -0.03 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 -0.02 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.02 29 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 2.12 -0.02 29 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 2.53 -0.02 29 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 2.97 -0.02 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.47 -0.01 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.00 0.00 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.57 -0.01 30 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 5.18 +0.01 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 5.67 -0.16 29 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.33 -0.17 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.04 -0.19 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.00 +0.03 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.03 +0.06 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.21 +0.08 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.45 +0.04 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.75 -0.02 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.05 -0.13 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.45 -0.12 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.85 -0.12 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.28 -0.03 35 0 0 0
30MAR27 34.00 P 0.90 0.90 0.90 0.84 -0.01 28 4 109 +4
30MAR27 35.00 P 0.00 0.00 0.00 1.04 0.00 28 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 +0.03 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.59 0.00 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.91 0.00 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.25 0.00 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 +0.01 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.06 0.00 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 +0.01 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.03 +0.02 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.56 +0.02 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.14 +0.03 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.73 +0.03 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.39 +0.05 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.05 +0.04 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.75 +0.06 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.49 +0.06 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.44 +0.08 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.54 +0.10 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.69 +0.05 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.92 -0.04 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.40 +0.07 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.56 -0.13 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.12 +0.05 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.52 +0.07 37 0 0 0
TOTAL PUT 748 28,994 +328
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$ 7.45
28MAY26 5.00 C 2.50 2.50 2.50 2.48 -0.10 150 25 25 0
28MAY26 5.25 C 0.00 0.00 0.00 2.23 -0.10 134 0 0 0
28MAY26 5.50 C 1.94 1.94 1.94 1.98 -0.10 119 25 25 +25
28MAY26 5.75 C 0.00 0.00 0.00 1.73 -0.10 104 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.48 -0.10 90 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.23 -0.10 76 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 -0.13 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.73 -0.12 49 0 0 0
28MAY26 7.00 C 0.64 0.64 0.64 0.53 -0.11 52 1 1 0
28MAY26 7.25 C 0.35 0.35 0.35 0.34 -0.10 48 7 12 +7
28MAY26 7.50 C 0.00 0.00 0.00 0.20 -0.08 47 0 219 0
28MAY26 7.75 C 0.13 0.13 0.12 0.11 -0.05 47 550 586 -55
28MAY26 8.00 C 0.09 0.09 0.07 0.06 -0.03 49 215 538 +200
28MAY26 8.25 C 0.04 0.04 0.03 0.03 -0.02 50 20 521 +5
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 406 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 594 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 64 25 719 +25
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 645 0
28MAY26 9.75 C 0.01 0.01 0.01 0.01 0.00 85 3 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 137 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 156 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 165 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 174 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 182 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 189 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 197 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 204 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 211 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 217 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.11 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.12 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.12 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.12 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.11 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.12 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.07 -0.07 48 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.08 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.07 45 0 0 0
29JUN26 7.25 C 0.56 0.56 0.52 0.54 -0.07 45 2 22 +1
29JUN26 7.50 C 0.50 0.50 0.50 0.41 -0.06 45 100 166 +100
29JUN26 7.75 C 0.31 0.31 0.31 0.30 -0.06 44 10 745 0
29JUN26 8.00 C 0.30 0.30 0.23 0.22 -0.05 44 11 598 0
29JUN26 8.25 C 0.22 0.22 0.18 0.16 -0.04 45 250 637 +143
29JUN26 8.50 C 0.14 0.14 0.14 0.11 -0.04 44 40 701 -40
29JUN26 8.75 C 0.11 0.11 0.10 0.08 -0.02 45 409 390 -164
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 1,494 0
29JUN26 9.25 C 0.08 0.08 0.07 0.04 -0.01 46 150 600 -150
29JUN26 9.50 C 0.07 0.07 0.06 0.03 -0.01 47 115 1,148 -74
29JUN26 9.75 C 0.05 0.05 0.05 0.02 -0.01 47 90 559 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 680 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 418 0
29JUN26 13.00 C 0.01 0.01 0.01 0.01 0.00 75 280 515 +263
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 79 120 170 +45
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 288 0
29JUN26 16.00 C 0.01 0.01 0.01 0.01 0.00 98 5 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 183 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 - 53 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.99 -0.13 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 -0.11 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.53 -0.10 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 -0.09 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.10 -0.11 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.11 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.77 -0.09 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.64 -0.07 45 0 13 0
30JUL26 7.50 C 0.00 0.00 0.00 0.52 -0.06 44 0 0 0
30JUL26 7.75 C 0.42 0.42 0.42 0.42 -0.06 44 200 305 +200
30JUL26 8.00 C 0.34 0.34 0.34 0.33 -0.06 44 100 561 +100
30JUL26 8.25 C 0.00 0.00 0.00 0.26 -0.06 44 0 406 0
30JUL26 8.50 C 0.00 0.00 0.00 0.20 -0.05 43 0 10 0
30JUL26 8.75 C 0.00 0.00 0.00 0.16 -0.04 44 0 230 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 139 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 -0.03 43 0 178 0
30JUL26 9.50 C 0.12 0.12 0.12 0.07 -0.02 43 215 764 +215
30JUL26 9.75 C 0.10 0.10 0.10 0.06 -0.01 45 3 234 +3
30JUL26 10.00 C 0.09 0.09 0.09 0.04 -0.02 44 145 307 +145
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 46 0 360 0
30JUL26 11.00 C 0.07 0.07 0.07 0.02 0.00 47 1 300 -1
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
28AUG26 5.25 C 0.00 0.00 0.00 2.25 - 53 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.02 -0.10 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.79 -0.10 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 -0.10 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.36 -0.10 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 -0.08 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.01 -0.10 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.87 -0.07 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.75 -0.07 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.63 -0.07 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
28AUG26 8.00 C 0.46 0.46 0.46 0.45 -0.06 45 1 33 0
28AUG26 8.25 C 0.00 0.00 0.00 0.37 -0.07 44 0 237 0
28AUG26 8.50 C 0.33 0.33 0.33 0.31 -0.06 45 1 300 +1
28AUG26 8.75 C 0.00 0.00 0.00 0.25 -0.06 44 0 598 0
28AUG26 9.00 C 0.26 0.26 0.25 0.21 -0.04 45 407 413 +347
28AUG26 9.25 C 0.23 0.23 0.23 0.17 -0.04 45 200 215 +188
28AUG26 9.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 180 0
28AUG26 9.75 C 0.17 0.17 0.17 0.11 -0.03 44 15 45 +15
28AUG26 10.00 C 0.16 0.16 0.16 0.09 -0.03 44 400 366 -164
28AUG26 10.50 C 0.14 0.14 0.14 0.06 -0.02 45 75 206 +41
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.11 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 -0.10 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.10 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 -0.10 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.09 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 -0.09 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 -0.07 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 -0.11 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.08 43 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 -0.08 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.07 43 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
29SEP26 8.00 C 0.55 0.55 0.55 0.55 -0.05 45 16 30 +12
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.05 44 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.06 44 0 336 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.06 44 0 431 0
29SEP26 9.00 C 0.34 0.34 0.34 0.29 -0.06 44 100 3,578 -23
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.04 45 0 196 0
29SEP26 9.50 C 0.26 0.26 0.26 0.21 -0.04 44 200 544 +200
29SEP26 9.75 C 0.25 0.25 0.25 0.18 -0.03 45 200 355 +200
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 278 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 428 0
29SEP26 11.00 C 0.17 0.17 0.17 0.07 -0.02 44 150 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 357 0
29SEP26 12.00 C 0.11 0.11 0.11 0.04 -0.01 45 45 555 +45
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 -0.11 42 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 -0.11 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 -0.10 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.10 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 -0.10 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 -0.10 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.10 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 -0.10 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 -0.09 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 -0.08 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.95 -0.08 43 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.08 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.07 43 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 -0.07 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.06 43 0 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.08 44 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.04 45 0 36 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 -0.05 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.06 44 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 -0.05 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.03 44 0 400 0
30DEC26 12.00 C 0.24 0.24 0.24 0.13 -0.02 45 18 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
30DEC26 13.50 C 0.16 0.16 0.16 0.06 -0.02 44 90 355 +90
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 11 0
30DEC26 15.00 C 0.12 0.12 0.12 0.03 -0.01 44 1 113 +1
30MAR27 5.25 C 0.00 0.00 0.00 2.38 - 40 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.20 -0.11 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.04 -0.10 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.88 -0.10 41 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.74 -0.09 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.60 -0.10 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.47 -0.10 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 -0.09 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 -0.08 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.16 -0.06 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.07 -0.06 43 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.99 -0.05 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.91 -0.05 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.84 -0.04 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.79 -0.03 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.72 -0.04 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.66 -0.05 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 -0.05 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 -0.05 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 -0.05 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.03 44 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 30 0
30MAR27 13.00 C 0.26 0.26 0.26 0.17 -0.02 45 18 31 +18
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 184 0
TOTAL CALL 5,054 45,409 +1,964
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 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 63 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 307 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 401 0
28MAY26 7.25 P 0.12 0.12 0.12 0.13 +0.02 47 28 1,360 +25
28MAY26 7.50 P 0.26 0.26 0.16 0.24 +0.04 46 245 905 +23
28MAY26 7.75 P 0.43 0.43 0.38 0.40 +0.07 46 212 1,579 -174
28MAY26 8.00 P 0.57 0.59 0.57 0.59 +0.07 44 15 1,261 -12
28MAY26 8.25 P 0.00 0.00 0.00 0.82 +0.10 47 0 707 0
28MAY26 8.50 P 0.00 0.00 0.00 1.09 +0.12 67 0 817 0
28MAY26 8.75 P 0.00 0.00 0.00 1.32 +0.15 67 0 1,062 0
28MAY26 9.00 P 1.60 1.60 1.60 1.55 +0.11 0 1 1,220 -1
28MAY26 9.25 P 0.00 0.00 0.00 1.80 +0.11 0 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 2.05 +0.11 0 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 +0.10 0 0 310 -49
28MAY26 10.00 P 0.00 0.00 0.00 2.55 +0.12 0 0 395 -117
28MAY26 10.50 P 0.00 0.00 0.00 3.05 +0.09 0 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.05 +0.12 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.55 +0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.05 +0.12 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.55 +0.11 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.05 +0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.55 +0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.05 +0.10 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.55 +0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.05 +0.09 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.55 +0.10 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 214 0
29JUN26 6.25 P 0.08 0.08 0.08 0.08 +0.01 45 12 349 +2
29JUN26 6.50 P 0.12 0.12 0.12 0.12 +0.01 44 123 377 -100
29JUN26 6.75 P 0.19 0.19 0.18 0.19 +0.02 44 4 886 +2
29JUN26 7.00 P 0.22 0.27 0.22 0.27 +0.02 42 204 971 +150
29JUN26 7.25 P 0.38 0.39 0.38 0.38 +0.03 42 172 1,004 +172
29JUN26 7.50 P 0.52 0.53 0.50 0.52 +0.04 43 261 1,382 -23
29JUN26 7.75 P 0.65 0.69 0.65 0.67 +0.04 41 4 755 +3
29JUN26 8.00 P 0.87 0.87 0.87 0.86 +0.06 43 4 370 -4
29JUN26 8.25 P 1.05 1.05 1.05 1.06 +0.07 43 20 396 +20
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.10 45 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.09 47 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.09 48 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.09 45 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 +0.13 55 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.11 56 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 +0.12 53 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 +0.10 61 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 +0.11 62 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.16 +0.10 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.67 +0.11 53 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.15 +0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.67 +0.14 67 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.16 +0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.16 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.64 +0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.14 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.65 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.15 +0.11 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.64 +0.11 0 0 17 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 - 47 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 25 0
30JUL26 6.00 P 0.09 0.11 0.09 0.10 +0.01 43 31 150 +20
30JUL26 6.25 P 0.15 0.15 0.15 0.15 +0.01 43 20 120 +20
30JUL26 6.50 P 0.00 0.00 0.00 0.22 +0.03 44 0 59 0
30JUL26 6.75 P 0.28 0.30 0.28 0.29 +0.02 42 15 104 +15
30JUL26 7.00 P 0.38 0.38 0.38 0.39 +0.03 42 100 579 +100
30JUL26 7.25 P 0.52 0.52 0.52 0.51 +0.03 42 100 427 -100
30JUL26 7.50 P 0.64 0.67 0.64 0.64 +0.03 42 531 973 +330
30JUL26 7.75 P 0.00 0.00 0.00 0.80 +0.04 42 0 206 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 +0.05 43 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 +0.02 41 0 54 0
30JUL26 8.50 P 0.00 0.00 0.00 1.34 +0.03 41 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 +0.10 48 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 +0.07 45 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 +0.07 45 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.25 +0.07 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.50 +0.08 49 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.74 +0.11 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.21 +0.11 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.69 +0.09 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.18 +0.10 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.67 +0.10 43 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.17 +0.13 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.67 +0.11 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.17 +0.12 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.66 +0.11 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 - 44 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.08 0.00 45 0 3 0
28AUG26 5.75 P 0.11 0.11 0.11 0.11 0.00 43 146 149 +146
28AUG26 6.00 P 0.15 0.15 0.15 0.16 +0.01 44 7 283 +7
28AUG26 6.25 P 0.21 0.22 0.21 0.22 +0.01 43 2 28 +2
28AUG26 6.50 P 0.28 0.28 0.28 0.30 +0.02 43 2 37 +2
28AUG26 6.75 P 0.00 0.00 0.00 0.39 +0.03 43 0 408 0
28AUG26 7.00 P 0.49 0.49 0.49 0.49 +0.03 43 2 508 0
28AUG26 7.25 P 0.00 0.00 0.00 0.61 +0.04 43 0 476 0
28AUG26 7.50 P 0.74 0.74 0.74 0.75 +0.04 43 1 311 -1
28AUG26 7.75 P 0.90 0.90 0.90 0.90 +0.04 43 15 91 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 +0.06 44 0 17 0
28AUG26 8.25 P 0.00 0.00 0.00 1.26 +0.06 44 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 +0.08 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 +0.07 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.07 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.10 +0.09 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.32 +0.09 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.53 +0.07 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.78 +0.10 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.25 +0.11 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.70 +0.08 46 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.20 +0.11 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 44 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 0.00 44 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.01 44 0 17 0
29SEP26 6.00 P 0.22 0.22 0.22 0.22 +0.01 43 2 209 +2
29SEP26 6.25 P 0.28 0.28 0.28 0.29 +0.02 43 200 268 +200
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.02 43 0 292 0
29SEP26 6.75 P 0.45 0.45 0.45 0.48 +0.03 44 200 693 +200
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.05 44 0 731 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 +0.04 44 0 728 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.05 44 0 482 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.05 45 0 294 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 +0.05 45 0 210 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.06 46 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.07 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 +0.06 46 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 +0.07 47 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.08 47 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.07 47 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.09 48 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 +0.07 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 +0.09 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.75 +0.08 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.10 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.72 +0.10 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.19 +0.09 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.68 +0.10 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.17 +0.11 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.66 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.16 +0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.15 +0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 45 0 77 0
30DEC26 5.50 P 0.25 0.25 0.25 0.24 +0.01 44 2 201 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.01 44 0 222 0
30DEC26 6.00 P 0.40 0.40 0.39 0.39 +0.02 44 7 200 +7
30DEC26 6.25 P 0.48 0.48 0.48 0.47 +0.01 44 20 54 +20
30DEC26 6.50 P 0.58 0.58 0.58 0.59 +0.03 45 240 263 +240
30DEC26 6.75 P 0.68 0.70 0.68 0.70 +0.03 45 280 344 +280
30DEC26 7.00 P 0.00 0.00 0.00 0.82 +0.04 45 0 63 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 +0.03 45 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.05 45 0 46 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 +0.04 45 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 +0.06 46 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.06 46 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.07 46 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.07 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.07 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 +0.09 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.08 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.08 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 +0.09 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 +0.10 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 +0.11 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.11 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.86 +0.11 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.33 +0.10 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.81 +0.10 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.29 +0.11 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.76 +0.10 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.24 +0.10 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.73 +0.11 59 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 - 44 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 +0.03 45 0 203 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 +0.03 44 0 104 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.01 44 0 19 0
30MAR27 6.75 P 0.84 0.87 0.84 0.83 +0.01 44 196 219 +186
30MAR27 7.00 P 0.00 0.00 0.00 0.97 +0.03 44 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 +0.04 45 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 +0.04 45 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.04 45 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.58 +0.06 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 +0.06 46 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 +0.07 46 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 +0.08 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.31 +0.08 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 +0.08 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.70 +0.09 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.09 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.11 +0.08 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.55 +0.10 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.99 +0.10 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.46 +0.11 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 +0.11 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 +0.10 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.86 +0.09 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.33 +0.10 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.81 +0.10 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.28 +0.10 55 0 0 0
TOTAL PUT 3,424 43,144 +1,595
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$ 7.90
28MAY26 4.90 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
28MAY26 8.25 C 0.01 0.01 0.01 0.01 -0.01 19 100 219 -43
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 -0.01 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.67 -0.02 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 -0.03 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 -0.02 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.02 19 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 108 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.19 -0.04 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
30JUL26 7.75 C 0.44 0.44 0.44 0.38 -0.03 19 30 30 +30
30JUL26 8.00 C 0.31 0.31 0.31 0.26 -0.03 20 30 33 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.18 -0.02 21 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.70 -0.04 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.46 -0.04 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.23 -0.03 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.00 -0.02 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 22 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
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 3.23 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 -0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 -0.03 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 -0.04 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 -0.02 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 -0.01 21 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 -0.04 19 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.03 20 0 829 0
29SEP26 8.00 C 0.40 0.40 0.40 0.38 -0.01 20 30 604 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.29 0.00 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 0.00 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.01 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 3.16 -0.04 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.07 -0.03 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.97 -0.04 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.72 -0.04 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.48 -0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 -0.04 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 -0.03 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 -0.03 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.33 -0.03 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.02 21 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30DEC26 8.00 C 0.56 0.56 0.56 0.49 -0.02 22 30 90 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.02 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.07 -0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.97 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.73 -0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.49 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.02 -0.03 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 -0.04 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.58 -0.03 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 -0.02 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 -0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 -0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 0.00 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 0.00 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 220 8,418 +77
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 226 0
28MAY26 7.50 P 0.01 0.01 0.01 0.01 0.00 23 3 135 0
28MAY26 7.75 P 0.05 0.05 0.05 0.05 0.00 22 30 185 0
28MAY26 8.00 P 0.00 0.00 0.00 0.16 0.00 21 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.36 +0.02 21 0 270 0
28MAY26 8.50 P 0.00 0.00 0.00 0.60 +0.02 0 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.39 +0.05 75 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.62 0.00 73 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.87 +0.03 81 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.14 +0.05 101 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.64 +0.05 117 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.12 +0.03 117 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.62 +0.03 129 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 742 0
29JUN26 7.25 P 0.04 0.04 0.04 0.03 0.00 21 1 735 0
29JUN26 7.50 P 0.07 0.07 0.07 0.07 0.00 21 1 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 21 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 0.00 21 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.63 +0.01 20 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.86 +0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 +0.05 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.63 +0.01 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.88 +0.04 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.14 +0.05 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.64 +0.05 58 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.13 +0.04 62 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.63 +0.04 68 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 0.00 23 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
30JUL26 7.25 P 0.08 0.08 0.08 0.07 0.00 21 1 2 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.13 0.00 21 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.21 -0.01 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.39 +0.04 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.63 +0.01 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.88 +0.03 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.14 +0.05 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.64 +0.04 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.13 +0.03 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.63 +0.03 54 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 0.00 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 0.00 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.71 +0.01 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.91 +0.01 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.13 +0.02 21 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.39 +0.04 26 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.63 +0.01 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.88 +0.03 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.14 +0.04 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.64 +0.04 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.13 +0.03 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.63 +0.03 47 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 38 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 0.00 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.01 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.01 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 +0.01 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.02 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.01 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.40 +0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 +0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 +0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.14 +0.04 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 +0.04 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 +0.03 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 +0.03 42 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 0.00 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 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 0.00 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 +0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 +0.02 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 +0.03 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 +0.03 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 +0.04 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.66 +0.04 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 0.01 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 +0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.04 +0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.21 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 +0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 +0.02 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 +0.02 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 +0.03 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 +0.03 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 +0.04 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
TOTAL PUT 36 10,438 +1
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$ 5.68
28MAY26 3.90 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.88 +0.03 0 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.78 +0.03 0 0 525 0
28MAY26 5.00 C 0.73 0.73 0.73 0.68 +0.03 0 3 4,012 -3
28MAY26 5.25 C 0.55 0.55 0.53 0.44 +0.02 31 152 1,298 -19
28MAY26 5.50 C 0.22 0.30 0.15 0.23 +0.03 33 649 1,812 -36
28MAY26 5.75 C 0.12 0.19 0.04 0.10 +0.02 36 354 513 -100
28MAY26 6.00 C 0.06 0.06 0.03 0.03 +0.01 36 170 673 +30
28MAY26 6.25 C 0.02 0.03 0.01 0.01 0.00 39 69 65 +64
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 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.69 +0.05 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.58 +0.04 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.28 +0.02 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 +0.02 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 +0.02 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 +0.01 0 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 +0.03 42 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.79 +0.02 33 0 243 0
29JUN26 5.00 C 0.65 0.65 0.65 0.68 +0.01 0 2 1,760 0
29JUN26 5.25 C 0.40 0.40 0.40 0.47 +0.03 30 24 942 0
29JUN26 5.50 C 0.26 0.35 0.23 0.28 +0.03 28 13 811 0
29JUN26 5.75 C 0.17 0.25 0.11 0.16 +0.02 29 618 2,713 +62
29JUN26 6.00 C 0.10 0.14 0.07 0.08 +0.01 29 909 1,780 +612
29JUN26 6.25 C 0.07 0.09 0.04 0.04 +0.01 29 44 332 -11
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 501 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 36 5 51 +5
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 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 63 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.69 +0.05 54 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.08 +0.02 0 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.99 +0.02 33 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.90 +0.03 34 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.79 +0.02 27 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.70 +0.03 28 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.48 +0.02 25 0 267 0
30JUL26 5.50 C 0.26 0.26 0.26 0.32 +0.02 26 30 100 -16
30JUL26 5.75 C 0.30 0.30 0.15 0.21 +0.03 27 32 6,126 +30
30JUL26 6.00 C 0.14 0.14 0.14 0.13 +0.02 27 50 674 +50
30JUL26 6.25 C 0.08 0.12 0.08 0.08 +0.02 28 31 36 +30
30JUL26 6.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 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 30 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.39 +0.05 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.70 +0.03 24 0 68 0
28AUG26 5.25 C 0.00 0.00 0.00 0.52 +0.03 26 0 160 0
28AUG26 5.50 C 0.31 0.31 0.31 0.37 +0.01 26 1 40 0
28AUG26 5.75 C 0.24 0.24 0.21 0.26 +0.02 27 22 195 +22
28AUG26 6.00 C 0.25 0.25 0.15 0.18 +0.01 27 115 485 0
28AUG26 6.25 C 0.14 0.14 0.11 0.12 +0.01 28 104 430 +100
28AUG26 6.50 C 0.12 0.12 0.09 0.08 +0.01 28 80 110 +80
28AUG26 6.75 C 0.06 0.06 0.06 0.05 +0.01 28 14 44 +14
28AUG26 7.00 C 0.05 0.05 0.04 0.03 0.00 28 110 80 +80
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.79 +0.04 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.69 +0.04 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 +0.04 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.29 +0.03 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.19 +0.03 29 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 +0.02 24 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 +0.03 25 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 +0.03 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 +0.03 26 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 +0.03 27 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 +0.03 27 0 2,554 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.02 27 0 880 0
29SEP26 6.00 C 0.16 0.16 0.16 0.23 +0.01 27 4 812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.02 28 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 0.00 27 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 1.79 +0.04 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.69 +0.04 30 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.59 +0.03 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.49 +0.03 26 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.39 +0.04 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.04 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 +0.05 26 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 +0.03 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 +0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 +0.04 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.04 23 0 810 0
30DEC26 5.00 C 0.90 0.90 0.90 0.81 +0.03 24 51 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 +0.04 25 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.03 25 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 +0.03 25 0 753 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.02 25 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 8.00 C 0.05 0.05 0.05 0.03 0.00 26 225 229 +223
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.79 +0.04 24 0 0 0
30MAR27 4.00 C 1.65 1.65 1.65 1.70 +0.05 25 1 3 +1
30MAR27 4.10 C 0.00 0.00 0.00 1.61 +0.05 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.52 +0.06 24 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.44 +0.08 25 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 +0.08 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 +0.04 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 +0.04 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.09 +0.04 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.03 23 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.03 23 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 +0.03 24 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 +0.03 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 10 0
30MAR27 6.25 C 0.23 0.23 0.23 0.31 +0.02 24 40 125 +40
30MAR27 6.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 21 0
30MAR27 6.75 C 0.22 0.22 0.22 0.20 +0.02 25 2 0 -2
30MAR27 7.00 C 0.16 0.20 0.13 0.16 +0.02 25 18 25 +5
30MAR27 7.25 C 0.15 0.15 0.11 0.12 +0.01 25 22 22 +22
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
TOTAL CALL 3,964 43,282 +1,283
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,224 0
28MAY26 5.25 P 0.01 0.01 0.01 0.01 0.00 35 2 1,057 0
28MAY26 5.50 P 0.02 0.02 0.02 0.04 -0.01 30 200 588 +200
28MAY26 5.75 P 0.07 0.20 0.07 0.16 -0.02 34 210 274 +210
28MAY26 6.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.83 -0.03 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.08 -0.04 65 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.36 -0.01 100 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.62 0.00 118 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.83 -0.04 96 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.33 - 113 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,199 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 1,329 0
29JUN26 5.00 P 0.03 0.03 0.03 0.04 +0.01 31 5 2,469 0
29JUN26 5.25 P 0.05 0.09 0.04 0.08 0.00 28 350 1,002 +87
29JUN26 5.50 P 0.10 0.18 0.10 0.17 -0.01 28 163 873 +148
29JUN26 5.75 P 0.29 0.29 0.29 0.30 -0.02 28 260 1,086 0
29JUN26 6.00 P 0.52 0.52 0.52 0.49 -0.01 30 10 400 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.70 -0.02 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.95 -0.02 37 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.02 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 -0.02 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 0.00 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.93 -0.03 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 -0.01 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.44 -0.02 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.68 -0.03 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.93 -0.03 70 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 -0.03 74 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 364 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 0.00 26 0 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 425 0
30JUL26 5.25 P 0.13 0.13 0.11 0.12 0.00 27 31 245 +14
30JUL26 5.50 P 0.15 0.25 0.15 0.21 0.00 26 7 5 +2
30JUL26 5.75 P 0.00 0.00 0.00 0.35 0.00 27 0 120 0
30JUL26 6.00 P 0.44 0.58 0.44 0.52 -0.01 27 90 90 +90
30JUL26 6.25 P 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.19 -0.02 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.70 0.00 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.95 -0.01 47 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.20 -0.01 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.44 - 52 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 0.00 27 0 50 0
28AUG26 4.80 P 0.05 0.05 0.05 0.06 +0.01 28 6 41 +6
28AUG26 4.90 P 0.00 0.00 0.00 0.07 0.00 27 0 27 0
28AUG26 5.00 P 0.08 0.08 0.08 0.09 0.00 27 20 332 +20
28AUG26 5.25 P 0.00 0.00 0.00 0.17 0.00 28 0 65 0
28AUG26 5.50 P 0.23 0.31 0.23 0.28 0.00 28 9 81 +3
28AUG26 5.75 P 0.40 0.40 0.40 0.41 -0.01 28 30 30 +30
28AUG26 6.00 P 0.49 0.49 0.49 0.58 -0.02 29 30 30 +30
28AUG26 6.25 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.22 -0.04 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.47 -0.02 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.72 -0.02 41 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.97 -0.02 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.23 0.00 50 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.47 - 52 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 28 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 28 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 28 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 28 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 29 0 3,769 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 29 0 416 0
29SEP26 4.90 P 0.11 0.11 0.11 0.11 0.00 28 20 223 +20
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.01 29 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 -0.02 29 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 -0.03 30 0 48 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 -0.03 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 -0.03 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.72 -0.04 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 -0.04 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 -0.04 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.48 -0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 -0.04 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 +0.01 27 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 26 0 67 0
30DEC26 4.60 P 0.09 0.09 0.09 0.09 0.00 26 54 196 +54
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.01 26 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 26 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 26 0 817 0
30DEC26 5.00 P 0.18 0.20 0.18 0.19 0.00 26 70 2,310 0
30DEC26 5.25 P 0.24 0.28 0.24 0.28 0.00 26 10 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.01 26 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 -0.01 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.68 -0.02 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 -0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 -0.03 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 -0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 -0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 -0.04 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 -0.04 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 -0.05 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 -0.04 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 25 0 225 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 0.00 25 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 25 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 25 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 0.00 25 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 25 0 10 0
30MAR27 4.80 P 0.18 0.18 0.18 0.17 0.00 25 5 40 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.20 0.00 25 0 50 0
30MAR27 5.00 P 0.27 0.27 0.27 0.23 0.00 25 2 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 -0.01 25 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.01 25 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.01 26 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.30 -0.03 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.52 -0.03 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.75 -0.03 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.99 -0.03 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 -0.04 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.49 - 35 0 0 -
TOTAL PUT 1,584 37,880 +929
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$ 25.94
28MAY26 17.50 C 0.00 0.00 0.00 8.45 -0.29 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.95 -0.29 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.45 -0.29 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.95 -0.29 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.45 -0.29 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.95 -0.29 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.95 -0.29 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.95 -0.29 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.96 -0.28 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.02 -0.22 37 0 0 0
28MAY26 25.00 C 1.27 1.27 1.25 1.16 -0.11 34 20 20 +15
28MAY26 26.00 C 0.55 0.62 0.51 0.53 -0.05 33 5 386 +5
28MAY26 27.00 C 0.25 0.25 0.25 0.19 -0.03 34 1 389 +1
28MAY26 28.00 C 0.11 0.11 0.09 0.05 -0.02 33 55 310 -55
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 963 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 433 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 10.97 -0.27 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.47 -0.27 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.97 -0.27 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.48 -0.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.98 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.49 -0.25 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.99 -0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.50 -0.24 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.01 -0.23 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.45 -0.29 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.98 -0.26 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.01 -0.23 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.10 -0.14 34 0 0 0
29JUN26 23.00 C 3.15 3.30 3.15 3.22 -0.02 34 117 119 +117
29JUN26 24.00 C 0.00 0.00 0.00 2.46 +0.07 35 0 281 0
29JUN26 25.00 C 1.79 1.79 1.79 1.78 +0.08 35 1 196 +1
29JUN26 26.00 C 0.00 0.00 0.00 1.22 +0.02 34 0 265 0
29JUN26 27.00 C 0.89 0.89 0.89 0.81 0.00 35 3 308 0
29JUN26 28.00 C 0.59 0.60 0.59 0.52 -0.01 35 104 491 +100
29JUN26 29.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 1,263 0
29JUN26 30.00 C 0.28 0.28 0.25 0.18 -0.03 35 8 264 -2
29JUN26 31.00 C 0.20 0.21 0.20 0.10 -0.03 35 30 2,334 +15
29JUN26 32.00 C 0.16 0.16 0.16 0.06 -0.01 35 2 583 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 444 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 36 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 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 50 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 8.57 -0.17 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.04 -0.20 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.58 -0.16 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.07 -0.17 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.63 -0.11 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.14 -0.10 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.22 -0.02 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.34 +0.08 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.54 +0.10 36 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.85 +0.10 36 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.23 +0.08 36 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 1.70 +0.06 36 0 52 0
30JUL26 27.00 C 1.20 1.21 1.20 1.28 +0.08 36 13 69 +9
30JUL26 28.00 C 0.00 0.00 0.00 0.95 +0.07 36 0 93 0
30JUL26 29.00 C 0.00 0.00 0.00 0.69 +0.01 36 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 0.48 0.00 36 0 48 0
30JUL26 31.00 C 0.00 0.00 0.00 0.33 0.00 36 0 78 0
30JUL26 32.00 C 0.00 0.00 0.00 0.23 0.00 36 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.15 0.00 36 0 16 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 0.00 36 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 0.07 0.00 36 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 36 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 7.75 +0.01 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.28 +0.04 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.82 +0.08 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.37 +0.13 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.37 +0.12 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.59 +0.15 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.84 +0.11 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.20 +0.10 37 0 0 0
28AUG26 25.00 C 2.64 2.64 2.64 2.61 +0.08 37 15 45 +15
28AUG26 26.00 C 0.00 0.00 0.00 2.10 +0.07 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.68 +0.07 37 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 1.33 +0.04 37 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 1.03 +0.02 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.79 +0.01 37 0 16 0
28AUG26 31.00 C 0.70 0.70 0.70 0.60 +0.01 37 15 15 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.13 0.00 37 0 24 0
28AUG26 37.00 C 0.00 0.00 0.00 0.10 0.00 37 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 8.83 +0.09 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.35 +0.11 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.89 +0.15 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.43 +0.19 43 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.82 +0.08 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.48 +0.21 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.64 +0.16 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.73 +0.04 35 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.11 +0.12 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.47 +0.12 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.82 +0.05 35 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.39 +0.05 36 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 1.95 +0.01 36 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.62 +0.02 37 0 411 0
29SEP26 29.00 C 0.00 0.00 0.00 1.32 -0.01 37 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 1.07 0.00 37 0 82 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 +0.01 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 -0.01 37 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 0.00 37 0 78 0
29SEP26 34.00 C 0.53 0.53 0.53 0.41 0.00 37 21 52 -15
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 51 0
29SEP26 36.00 C 0.42 0.42 0.42 0.25 0.00 37 36 35 -1
29SEP26 37.00 C 0.00 0.00 0.00 0.19 0.00 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 0.00 37 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 0.00 37 0 49 0
29SEP26 41.00 C 0.20 0.20 0.20 0.07 0.00 37 2 32 +2
30DEC26 17.50 C 0.00 0.00 0.00 8.89 +0.07 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.45 +0.20 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.01 +0.21 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.60 +0.21 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.20 +0.19 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.83 +0.21 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.07 +0.15 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.35 +0.13 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.72 +0.12 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.11 +0.06 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.55 0.00 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.07 -0.02 36 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.67 -0.02 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.33 0.00 37 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 -0.04 37 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.69 -0.09 37 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 -0.12 37 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 -0.15 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 -0.13 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.10 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 -0.11 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.11 37 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.10 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 3 0
30DEC26 39.00 C 0.63 0.63 0.63 0.35 -0.08 37 10 53 0
30MAR27 17.50 C 0.00 0.00 0.00 9.12 +0.27 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.71 +0.23 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.31 +0.22 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.95 +0.24 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.51 +0.18 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.16 +0.17 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.53 +0.21 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.77 +0.07 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.20 +0.07 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.70 +0.12 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.17 +0.06 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.70 +0.04 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.28 +0.01 38 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 2.91 -0.01 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.57 -0.02 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.27 -0.08 38 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.99 -0.13 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.75 -0.13 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.54 -0.13 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 -0.12 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.18 -0.11 37 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.02 -0.12 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 -0.11 37 0 15 0
TOTAL CALL 458 16,247 +222
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
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 85 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 243 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 415 0
28MAY26 25.00 P 0.25 0.25 0.18 0.20 -0.11 34 190 477 +79
28MAY26 26.00 P 0.53 0.66 0.53 0.57 -0.17 33 63 537 +55
28MAY26 27.00 P 1.44 1.44 1.44 1.24 -0.25 34 14 710 0
28MAY26 28.00 P 0.00 0.00 0.00 2.12 -0.24 37 0 725 0
28MAY26 29.00 P 0.00 0.00 0.00 3.06 -0.28 0 0 126 0
28MAY26 30.00 P 0.00 0.00 0.00 4.06 -0.23 0 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 5.06 -0.10 0 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 6.06 -0.18 0 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.06 -0.32 0 0 0 -10
28MAY26 34.00 P 0.00 0.00 0.00 8.14 -0.10 102 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.14 -0.20 111 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.14 -0.18 119 0 0 -50
28MAY26 37.00 P 0.00 0.00 0.00 11.11 -0.17 118 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.11 -0.17 126 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.11 -0.16 133 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 245 0
29JUN26 21.00 P 0.07 0.08 0.07 0.04 -0.03 35 6 243 0
29JUN26 22.00 P 0.13 0.15 0.13 0.10 -0.05 35 30 313 -13
29JUN26 23.00 P 0.25 0.28 0.25 0.22 -0.08 35 4 495 0
29JUN26 24.00 P 0.00 0.00 0.00 0.44 -0.11 35 0 635 0
29JUN26 25.00 P 0.80 0.83 0.72 0.75 -0.18 34 91 614 +81
29JUN26 26.00 P 1.30 1.30 1.16 1.20 -0.15 34 115 627 +80
29JUN26 27.00 P 1.93 1.93 1.93 1.80 -0.25 35 7 351 +5
29JUN26 28.00 P 0.00 0.00 0.00 2.50 -0.29 34 0 423 0
29JUN26 29.00 P 0.00 0.00 0.00 3.20 -0.32 30 0 3,363 0
29JUN26 30.00 P 0.00 0.00 0.00 4.18 -0.20 35 0 241 0
29JUN26 31.00 P 0.00 0.00 0.00 5.26 -0.15 45 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.14 -0.30 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.09 -0.34 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.14 -0.19 51 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.14 -0.22 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.14 -0.18 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.11 -0.17 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.11 -0.17 64 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.11 -0.16 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.08 -0.17 65 0 15 -22
29JUN26 41.00 P 0.00 0.00 0.00 15.08 -0.19 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.29 -0.05 36 0 25 0
30JUL26 23.00 P 0.00 0.00 0.00 0.50 -0.07 36 0 125 0
30JUL26 24.00 P 0.79 0.79 0.79 0.78 -0.10 36 10 102 0
30JUL26 25.00 P 0.00 0.00 0.00 1.14 -0.15 35 0 22 0
30JUL26 26.00 P 1.55 1.55 1.55 1.62 -0.14 35 2 90 0
30JUL26 27.00 P 0.00 0.00 0.00 2.20 -0.16 36 0 32 0
30JUL26 28.00 P 0.00 0.00 0.00 2.78 -0.33 34 0 130 0
30JUL26 29.00 P 0.00 0.00 0.00 3.61 -0.12 36 0 92 0
30JUL26 30.00 P 0.00 0.00 0.00 4.55 0.00 40 0 70 0
30JUL26 31.00 P 0.00 0.00 0.00 5.36 -0.24 39 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.26 -0.25 39 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.19 -0.25 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.18 -0.21 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.15 -0.21 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.14 -0.19 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.11 -0.17 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.50 -0.06 37 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.75 -0.09 37 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 1.06 -0.13 37 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.47 -0.16 37 0 31 0
28AUG26 26.00 P 0.00 0.00 0.00 1.95 -0.14 36 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 2.53 -0.16 37 0 1 0
28AUG26 28.00 P 3.13 3.13 3.13 3.18 -0.18 37 15 22 +15
28AUG26 29.00 P 0.00 0.00 0.00 3.96 -0.18 38 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.79 -0.16 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.60 -0.21 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.47 -0.23 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.39 -0.24 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.22 -0.25 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.15 -0.34 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.14 -0.23 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.11 -0.19 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 25 0
29SEP26 19.00 P 0.23 0.25 0.23 0.17 -0.04 37 4 15 +4
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.05 37 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.05 37 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.08 37 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 -0.08 37 0 68 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 -0.09 37 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.75 -0.12 37 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 2.25 -0.14 37 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.83 -0.16 37 0 208 0
29SEP26 28.00 P 3.46 3.46 3.46 3.48 -0.18 37 15 345 -15
29SEP26 29.00 P 0.00 0.00 0.00 4.23 -0.19 38 0 134 0
29SEP26 30.00 P 0.00 0.00 0.00 5.02 -0.14 39 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.80 -0.18 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.55 -0.27 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.59 -0.10 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.28 -0.30 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.19 -0.30 37 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.31 -0.10 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.27 -0.15 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.21 -0.22 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.11 -0.31 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.08 -0.33 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.08 -0.26 44 0 0 0
30DEC26 17.50 P 0.32 0.32 0.32 0.25 -0.03 37 5 48 +5
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.05 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.05 37 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 -0.06 37 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.07 37 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 -0.08 37 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 -0.10 37 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 -0.11 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.44 -0.14 36 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.97 -0.16 36 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.57 -0.16 37 0 48 0
30DEC26 28.00 P 0.00 0.00 0.00 4.23 -0.14 37 0 95 0
30DEC26 29.00 P 4.83 4.83 4.83 4.92 -0.13 37 15 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 -0.07 38 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.38 -0.17 37 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.27 -0.10 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.10 -0.10 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.95 -0.12 40 0 0 0
30DEC26 35.00 P 9.70 9.70 9.70 9.78 -0.18 40 4 4 +4
30DEC26 36.00 P 0.00 0.00 0.00 10.66 -0.22 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.56 -0.25 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.47 -0.28 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.43 -0.28 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 0.00 37 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 0.00 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 0.00 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 0.00 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 -0.02 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.05 37 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.26 -0.07 36 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.60 -0.08 36 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.99 -0.07 36 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.42 -0.09 36 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.90 -0.13 36 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 3.43 -0.15 36 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.02 -0.14 36 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.67 -0.14 36 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.36 -0.14 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.10 -0.11 37 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.78 -0.18 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.57 -0.16 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.37 -0.18 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.20 -0.18 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.04 -0.20 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.90 -0.23 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.79 -0.24 39 0 0 0
TOTAL PUT 590 17,772 +218
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 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 0.00 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 0.00 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 0.00 12 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.09 -0.01 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 158 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 153 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 147 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 142 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 137 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 132 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 127 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 122 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 117 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 113 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 108 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 103 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 98 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 92 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 86 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 76 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 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 0.00 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 0.00 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 0.00 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 21 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 34 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 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 25 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 2.83 -0.01 0 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 2.34 -0.01 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 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 22 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 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 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 19 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 23 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 1.74 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.01 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 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.01 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 0.00 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 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 22 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 0.00 107 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 173 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 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 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 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 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 0.00 22 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 0.00 21 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 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.01 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 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 22 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 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 0.00 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 0.00 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.61
28MAY26 1.85 C 0.00 0.00 0.00 0.77 - 131 0 0 -
28MAY26 1.90 C 0.00 0.00 0.00 0.72 +0.01 122 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.67 +0.01 114 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.62 +0.01 105 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.52 +0.01 89 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.42 +0.01 73 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
28MAY26 2.60 C 0.05 0.05 0.05 0.06 0.00 33 75 75 +75
28MAY26 2.70 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 119 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 126 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 148 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 155 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 174 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 191 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.77 +0.01 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.72 +0.01 50 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.08 -0.01 32 0 40 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 0.00 33 0 46 0
29JUN26 2.90 C 0.04 0.04 0.04 0.04 0.00 37 2 62 +2
29JUN26 3.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 101 0
29JUN26 3.10 C 0.02 0.02 0.02 0.01 0.00 34 1 50 +1
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 43 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30JUL26 1.85 C 0.00 0.00 0.00 0.77 - 30 0 0 -
30JUL26 1.90 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.67 0.00 20 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.36 0.00 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.29 0.00 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.06 -0.01 33 0 53 0
30JUL26 3.00 C 0.00 0.00 0.00 0.05 0.00 36 0 11 0
30JUL26 3.10 C 0.04 0.04 0.04 0.03 -0.01 34 1 8 +1
30JUL26 3.20 C 0.00 0.00 0.00 0.02 0.00 34 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 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 47 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 52 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.78 - 37 0 0 -
28AUG26 1.90 C 0.00 0.00 0.00 0.73 +0.01 35 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.55 +0.01 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.46 0.00 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 0.00 36 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 3.30 C 0.04 0.04 0.04 0.03 -0.01 35 1 2 +1
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 1.85 C 0.00 0.00 0.00 0.78 - 28 0 0 -
29SEP26 1.90 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.69 0.00 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.56 0.00 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 0.00 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 0.00 35 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 -0.01 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 35 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 38 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 43 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 1.85 C 0.00 0.00 0.00 0.81 - 32 0 0 -
30DEC26 1.90 C 0.00 0.00 0.00 0.77 0.00 34 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.73 0.00 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 0.00 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 0.00 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 0.00 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 0.00 35 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 0.00 35 0 26 0
30DEC26 3.10 C 0.15 0.15 0.15 0.15 0.00 36 33 33 +33
30DEC26 3.20 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30DEC26 4.20 C 0.03 0.03 0.03 0.01 0.00 31 5 7 +5
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 34 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 1.85 C 0.00 0.00 0.00 0.85 - 35 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.77 0.00 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 0.00 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 0.00 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 0.00 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 0.00 36 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 0.00 36 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 118 3,027 +118
28MAY26 1.85 P 0.00 0.00 0.00 0.01 - 135 0 0 -
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 37 0 8 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.12 0.00 39 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.20 0.00 39 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.29 -0.01 0 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.39 -0.01 0 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 -0.01 33 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 +0.01 37 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 -0.01 35 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 -0.01 36 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.41 0.00 38 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.50 0.00 38 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.59 -0.01 0 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.79 -0.01 0 0 3 0
29JUN26 3.50 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 87 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 0.00 34 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.27 -0.01 34 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.35 0.00 36 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.43 -0.01 36 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.70 -0.01 38 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.00 0.00 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.10 0.00 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.20 0.00 54 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.30 0.00 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.40 0.00 60 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.50 0.00 62 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 - 40 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 33 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.80 -0.01 36 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.90 -0.01 39 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.00 -0.01 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.10 -0.01 44 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.20 -0.01 47 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.30 -0.01 49 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 - 35 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 0.00 36 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 0.00 36 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 0.00 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 0.00 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 0.00 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 0.00 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 -0.01 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 0.00 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 0.00 38 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.73 -0.01 39 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.82 -0.01 39 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.92 0.00 42 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 0.00 41 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.10 -0.01 40 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.20 -0.01 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.30 -0.01 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.40 -0.01 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.50 -0.01 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.60 -0.01 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.70 -0.01 53 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.80 -0.01 55 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.90 -0.01 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.00 -0.01 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.10 -0.01 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.20 -0.01 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.30 -0.01 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.40 -0.01 65 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.65 -0.01 69 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 - 32 0 0 -
30DEC26 1.90 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 0.00 36 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 0.00 36 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 0.00 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 0.00 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 0.00 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 -0.01 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 0.00 37 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 0.00 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.85 -0.01 37 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.94 -0.01 38 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 0.00 40 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.13 -0.01 41 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 0.00 43 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 0.00 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 0.00 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.51 0.00 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.60 -0.01 42 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.70 -0.01 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.80 -0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.90 -0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.00 -0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.10 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.20 -0.01 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.30 -0.01 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.40 -0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.65 -0.01 57 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.05 - 35 0 0 -
30MAR27 1.90 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 0.00 36 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.26 0.00 35 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 0.00 36 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.37 0.00 35 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.50 0.00 36 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 +0.01 37 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 0.00 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.72 -0.01 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.81 0.00 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.89 0.00 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 0.00 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 -0.01 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.25 0.00 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.34 -0.01 41 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.44 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.62 -0.01 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.71 -0.02 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.81 -0.01 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.91 -0.01 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.01 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.10 -0.01 44 0 0 0
TOTAL PUT 0 3,203 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 20.22
28MAY26 10.50 C 0.00 0.00 0.00 9.73 -0.39 152 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 9.23 -0.39 141 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 8.73 -0.39 130 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 8.23 -0.39 119 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.73 -0.39 109 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.23 -0.41 99 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.73 -0.39 89 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.23 -0.39 80 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.73 -0.40 70 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.23 -0.41 60 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 4.73 -0.40 47 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 4.25 -0.40 75 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 3.73 -0.43 0 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 3.23 -0.44 0 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 2.74 -0.36 44 0 191 0
28MAY26 18.00 C 2.23 2.23 2.23 2.23 -0.38 0 2 163 0
28MAY26 18.50 C 0.00 0.00 0.00 1.78 -0.36 41 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 1.32 -0.39 37 0 216 0
28MAY26 19.50 C 0.84 0.90 0.84 0.94 -0.36 39 31 607 -5
28MAY26 20.00 C 0.88 0.88 0.58 0.62 -0.31 39 260 186 -108
28MAY26 21.00 C 0.29 0.31 0.22 0.22 -0.21 39 197 744 +30
28MAY26 22.00 C 0.12 0.12 0.08 0.07 -0.10 42 5 385 +2
28MAY26 23.00 C 0.04 0.04 0.03 0.02 -0.03 44 78 412 +59
28MAY26 24.00 C 0.02 0.02 0.02 0.01 -0.01 50 21 525 -5
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 505 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 258 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 296 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 9.74 -0.38 86 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.24 -0.38 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.74 -0.38 67 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 8.24 -0.38 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.24 -0.40 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.24 -0.38 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.73 -0.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.25 -0.39 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.75 -0.38 40 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 4.25 -0.40 35 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 3.87 -0.32 55 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 3.23 -0.46 0 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 2.81 -0.39 36 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 2.37 -0.34 37 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 1.96 -0.37 37 0 188 0
29JUN26 19.00 C 0.00 0.00 0.00 1.61 -0.35 38 0 198 0
29JUN26 19.50 C 1.39 1.39 1.39 1.32 -0.29 39 1 1,900 0
29JUN26 20.00 C 1.12 1.13 1.05 1.05 -0.27 39 31 863 +3
29JUN26 21.00 C 0.71 0.71 0.66 0.66 -0.21 41 83 288 +67
29JUN26 22.00 C 0.45 0.45 0.40 0.38 -0.16 41 6 322 0
29JUN26 23.00 C 0.29 0.30 0.26 0.21 -0.11 41 18 335 +7
29JUN26 24.00 C 0.21 0.21 0.17 0.11 -0.07 41 77 367 +25
29JUN26 25.00 C 0.15 0.15 0.12 0.06 -0.04 41 41 938 -1
29JUN26 26.00 C 0.09 0.09 0.09 0.03 -0.02 41 1 528 -1
29JUN26 27.00 C 0.06 0.06 0.06 0.02 -0.01 43 65 248 +20
29JUN26 28.00 C 0.05 0.05 0.05 0.01 -0.01 43 2 405 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 337 0
29JUN26 30.00 C 0.03 0.03 0.03 0.01 0.00 51 3 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 64 2 72 -2
30JUL26 16.00 C 0.00 0.00 0.00 4.25 -0.47 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.87 -0.38 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.37 -0.43 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.96 -0.35 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.57 -0.34 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.22 -0.33 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.87 -0.35 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.60 -0.28 40 0 2 0
30JUL26 20.00 C 1.21 1.40 1.21 1.36 -0.26 40 4 24 +4
30JUL26 21.00 C 0.00 0.00 0.00 0.99 -0.21 41 0 4 0
30JUL26 22.00 C 0.75 0.75 0.72 0.69 -0.20 41 28 56 +5
30JUL26 23.00 C 0.00 0.00 0.00 0.47 -0.15 41 0 93 0
30JUL26 24.00 C 0.39 0.42 0.39 0.31 -0.12 41 24 144 +8
30JUL26 25.00 C 0.29 0.30 0.29 0.20 -0.09 41 3 115 +3
30JUL26 26.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 49 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 82 0
30JUL26 30.00 C 0.08 0.08 0.08 0.02 -0.02 41 1 38 0
30JUL26 31.00 C 0.07 0.07 0.07 0.01 -0.02 40 50 77 +29
30JUL26 32.00 C 0.07 0.07 0.07 0.01 -0.01 43 1 28 -1
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
28AUG26 16.00 C 0.00 0.00 0.00 4.29 -0.45 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.90 -0.40 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.49 -0.39 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.11 -0.34 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.76 -0.33 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.41 -0.35 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.13 -0.30 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.88 -0.27 41 0 2 0
28AUG26 20.00 C 1.63 1.63 1.63 1.65 -0.26 41 8 8 +8
28AUG26 21.00 C 1.25 1.30 1.25 1.28 -0.22 41 21 21 +21
28AUG26 22.00 C 0.98 0.98 0.98 0.97 -0.20 42 1 44 +1
28AUG26 23.00 C 0.75 0.78 0.75 0.71 -0.18 41 26 33 +22
28AUG26 24.00 C 0.63 0.63 0.63 0.52 -0.14 41 6 2 -3
28AUG26 25.00 C 0.47 0.47 0.47 0.37 -0.12 41 1 7 -1
28AUG26 26.00 C 0.00 0.00 0.00 0.26 -0.10 41 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.18 -0.08 41 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 17 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 9.74 -0.41 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.24 -0.42 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.74 -0.42 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.24 -0.42 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.74 -0.42 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.24 -0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.74 -0.43 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.25 -0.43 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.73 -0.46 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.26 -0.46 35 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 4.81 -0.45 38 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.42 -0.41 41 0 20 0
29SEP26 16.50 C 4.00 4.00 4.00 4.02 -0.40 41 20 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.68 -0.20 42 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 3.30 -0.32 41 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.97 -0.31 41 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 2.64 -0.32 40 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 2.36 -0.29 40 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 2.14 -0.26 41 0 201 0
29SEP26 20.00 C 1.96 1.96 1.96 1.91 -0.22 41 75 187 +75
29SEP26 21.00 C 1.55 1.56 1.55 1.54 -0.22 41 30 178 +30
29SEP26 22.00 C 1.30 1.30 1.30 1.22 -0.21 42 75 68 -75
29SEP26 23.00 C 0.00 0.00 0.00 0.94 -0.20 41 0 194 0
29SEP26 24.00 C 0.84 0.84 0.84 0.72 -0.17 41 2 877 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.55 -0.14 41 0 137 0
29SEP26 26.00 C 0.53 0.55 0.52 0.42 -0.11 41 25 120 -2
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.10 41 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 122 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 9.74 -0.42 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 9.24 -0.42 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.74 -0.42 43 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 8.25 -0.41 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.76 -0.41 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 7.24 -0.45 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.78 -0.46 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.36 -0.44 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.95 -0.44 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.56 -0.43 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 5.17 -0.43 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.79 -0.44 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 4.46 -0.41 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 -0.35 41 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.95 -0.27 43 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 3.67 -0.24 43 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 3.29 -0.24 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.06 -0.20 41 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.82 -0.20 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.61 -0.19 42 0 319 0
30DEC26 21.00 C 2.12 2.12 2.12 2.35 -0.06 44 2 46 0
30DEC26 22.00 C 1.92 1.92 1.92 1.91 -0.16 42 2 14 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 -0.15 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 1.36 -0.11 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.17 -0.06 43 0 81 0
30DEC26 26.00 C 1.01 1.01 1.01 1.00 -0.02 44 1 28 0
30DEC26 27.00 C 0.89 0.89 0.89 0.84 -0.01 43 1 16 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.70 0.00 43 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 +0.01 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 0.00 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 9.74 -0.42 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 9.24 -0.44 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.76 -0.47 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.35 -0.44 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.91 -0.45 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.47 -0.47 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.07 -0.45 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.67 -0.45 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.30 -0.43 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.91 -0.45 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.57 -0.43 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 5.23 -0.42 41 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 4.90 -0.41 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.59 -0.41 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 4.30 -0.39 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.02 -0.38 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.77 -0.36 41 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 3.53 -0.35 41 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 3.39 -0.24 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 3.08 -0.33 41 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 2.71 -0.25 41 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 2.38 -0.23 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.08 -0.21 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.81 -0.18 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.55 -0.18 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.35 -0.16 42 0 4 0
30MAR27 27.00 C 0.00 0.00 0.00 1.16 -0.14 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 -0.13 41 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.85 -0.13 41 0 0 0
30MAR27 30.00 C 0.90 0.90 0.90 0.74 -0.10 41 5 16 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.63 -0.10 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 -0.08 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 -0.08 41 0 1 0
30MAR27 34.00 C 0.62 0.62 0.62 0.40 -0.07 41 2 7 +1
TOTAL CALL 1,338 24,867 +220
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 138 0
28MAY26 14.50 P 0.02 0.02 0.02 0.01 0.00 93 30 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 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 68 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 329 0
28MAY26 18.00 P 0.06 0.06 0.05 0.02 0.00 42 23 308 +19
28MAY26 18.50 P 0.09 0.10 0.07 0.05 0.00 41 75 661 +43
28MAY26 19.00 P 0.16 0.19 0.14 0.11 0.00 41 50 242 0
28MAY26 19.50 P 0.25 0.34 0.23 0.23 +0.02 41 115 425 +27
28MAY26 20.00 P 0.44 0.54 0.41 0.42 +0.07 41 322 505 +109
28MAY26 21.00 P 1.00 1.08 1.00 1.03 +0.18 43 7 442 -4
28MAY26 22.00 P 1.63 1.85 1.63 1.89 +0.32 49 40 388 -24
28MAY26 23.00 P 2.94 2.94 2.94 2.87 +0.39 63 1 477 0
28MAY26 24.00 P 0.00 0.00 0.00 3.87 +0.45 78 0 276 0
28MAY26 25.00 P 0.00 0.00 0.00 4.86 +0.31 89 0 291 0
28MAY26 26.00 P 0.00 0.00 0.00 5.85 +0.43 99 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.86 +0.44 113 0 30 -32
28MAY26 28.00 P 0.00 0.00 0.00 7.84 +0.42 118 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.84 +0.42 128 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 9.84 +0.42 138 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.83 +0.41 142 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.83 +0.41 151 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.83 +0.41 159 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.83 +0.41 167 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 41 0 445 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 41 0 339 0
29JUN26 16.00 P 0.11 0.11 0.09 0.07 +0.01 41 31 3,277 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 467 0
29JUN26 17.00 P 0.21 0.21 0.21 0.17 +0.01 40 11 538 +11
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 299 0
29JUN26 18.00 P 0.36 0.37 0.36 0.38 +0.04 40 3 313 +2
29JUN26 18.50 P 0.53 0.56 0.52 0.53 +0.07 40 7 188 +5
29JUN26 19.00 P 0.74 0.74 0.70 0.71 +0.09 40 33 304 +12
29JUN26 19.50 P 0.87 0.95 0.87 0.95 +0.13 41 28 317 +23
29JUN26 20.00 P 1.17 1.30 1.17 1.22 +0.16 41 46 993 +23
29JUN26 21.00 P 1.69 1.86 1.69 1.87 +0.22 42 3 306 0
29JUN26 22.00 P 2.54 2.73 2.54 2.65 +0.27 44 23 388 0
29JUN26 23.00 P 3.43 3.54 3.43 3.53 +0.31 47 9 285 +9
29JUN26 24.00 P 0.00 0.00 0.00 4.45 +0.34 50 0 158 0
29JUN26 25.00 P 0.00 0.00 0.00 5.29 +0.45 41 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 6.26 +0.32 41 0 127 0
29JUN26 27.00 P 0.00 0.00 0.00 7.33 +0.44 58 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 8.31 +0.39 60 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 9.30 +0.40 64 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.29 +0.39 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.27 +0.38 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.24 +0.36 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.26 +0.38 73 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.28 +0.40 82 0 0 0
30JUL26 16.00 P 0.23 0.23 0.23 0.20 +0.01 41 1 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 23 0
30JUL26 17.00 P 0.39 0.39 0.37 0.38 +0.03 41 13 95 -7
30JUL26 17.50 P 0.54 0.54 0.51 0.51 +0.05 41 11 32 +11
30JUL26 18.00 P 0.66 0.66 0.66 0.66 +0.06 41 3 66 0
30JUL26 18.50 P 0.82 0.82 0.82 0.83 +0.07 41 10 25 -5
30JUL26 19.00 P 1.05 1.05 1.05 1.04 +0.09 41 25 65 -24
30JUL26 19.50 P 1.25 1.25 1.25 1.28 +0.12 41 4 34 +4
30JUL26 20.00 P 1.43 1.52 1.43 1.56 +0.16 41 2 50 -1
30JUL26 21.00 P 2.13 2.26 2.13 2.20 +0.19 42 2 84 -1
30JUL26 22.00 P 0.00 0.00 0.00 2.94 +0.23 43 0 80 0
30JUL26 23.00 P 0.00 0.00 0.00 3.64 +0.18 41 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 4.62 +0.34 46 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 5.52 +0.36 48 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 6.44 +0.39 48 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 7.38 +0.40 49 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 8.35 +0.37 51 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 9.32 +0.38 53 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.31 +0.39 55 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.29 +0.40 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.29 +0.41 60 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.26 +0.38 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.28 +0.40 64 0 0 0
28AUG26 16.00 P 0.34 0.34 0.34 0.34 +0.02 41 1 13 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.44 +0.03 41 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.56 +0.04 41 0 7 0
28AUG26 17.50 P 0.72 0.72 0.70 0.70 +0.05 41 20 13 +10
28AUG26 18.00 P 0.89 0.89 0.89 0.87 +0.06 41 6 19 0
28AUG26 18.50 P 0.00 0.00 0.00 1.06 +0.07 41 0 29 0
28AUG26 19.00 P 1.27 1.27 1.27 1.28 +0.09 41 6 9 -6
28AUG26 19.50 P 0.00 0.00 0.00 1.53 +0.12 41 0 17 0
28AUG26 20.00 P 0.00 0.00 0.00 1.81 +0.14 41 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 2.44 +0.18 42 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 3.12 +0.18 42 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 3.95 +0.27 44 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 4.79 +0.32 45 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.65 +0.34 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.55 +0.36 47 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 7.47 +0.38 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.41 +0.39 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.36 +0.40 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.33 +0.41 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.31 +0.42 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.30 +0.42 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 41 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 0.00 42 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 41 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 0.00 41 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 +0.01 41 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 +0.03 41 0 280 0
29SEP26 16.50 P 0.00 0.00 0.00 0.60 +0.04 41 0 389 0
29SEP26 17.00 P 0.75 0.75 0.75 0.73 +0.06 41 1 992 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 +0.06 41 0 201 0
29SEP26 18.00 P 1.00 1.07 1.00 1.07 +0.08 41 16 141 +9
29SEP26 18.50 P 1.27 1.27 1.26 1.26 +0.08 40 8 87 +8
29SEP26 19.00 P 0.00 0.00 0.00 1.52 +0.13 41 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.77 +0.14 41 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 2.03 +0.14 41 0 71 0
29SEP26 21.00 P 0.00 0.00 0.00 2.66 +0.18 42 0 98 0
29SEP26 22.00 P 0.00 0.00 0.00 3.37 +0.25 43 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 4.13 +0.28 43 0 1,133 0
29SEP26 24.00 P 0.00 0.00 0.00 4.94 +0.31 44 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 5.79 +0.35 45 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 6.66 +0.33 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.56 +0.35 46 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 8.48 +0.36 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 9.42 +0.38 47 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 +0.41 47 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 11.34 +0.43 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.32 +0.44 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.30 +0.42 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.29 +0.41 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 +0.04 44 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.05 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 +0.06 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.06 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 +0.06 43 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 +0.07 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 +0.09 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 +0.12 42 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.05 +0.14 42 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 +0.15 42 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 +0.19 42 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 +0.19 42 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.84 +0.19 42 0 55 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 +0.22 42 0 63 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 +0.22 42 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 +0.21 42 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 3.17 +0.20 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.83 +0.21 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.57 +0.23 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.34 +0.25 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.15 +0.27 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 6.98 +0.27 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 +0.35 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.72 +0.36 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.62 +0.38 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.52 +0.38 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.46 +0.40 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.41 +0.41 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.36 +0.35 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.33 +0.42 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 +0.02 40 0 45 0
30MAR27 15.00 P 0.84 0.84 0.84 0.81 +0.04 40 30 342 +30
30MAR27 15.50 P 0.00 0.00 0.00 0.98 +0.07 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.13 +0.07 41 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 +0.07 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 +0.06 40 0 285 0
30MAR27 17.50 P 1.66 1.66 1.66 1.67 +0.07 40 30 285 +30
30MAR27 18.00 P 0.00 0.00 0.00 1.88 +0.07 40 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 2.11 +0.09 40 0 145 0
30MAR27 19.00 P 0.00 0.00 0.00 2.36 +0.10 40 0 136 0
30MAR27 19.50 P 2.59 2.62 2.59 2.62 +0.11 40 30 150 +5
30MAR27 20.00 P 2.87 2.92 2.87 2.92 +0.13 40 38 347 +21
30MAR27 21.00 P 0.00 0.00 0.00 3.53 +0.14 41 0 256 0
30MAR27 22.00 P 0.00 0.00 0.00 4.21 +0.28 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.90 +0.27 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.65 +0.30 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.44 +0.30 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.24 +0.31 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.08 +0.33 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.94 +0.35 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.81 +0.36 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.71 +0.38 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.61 +0.39 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.54 +0.41 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.48 +0.43 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.39 +0.40 43 0 0 0
TOTAL PUT 1,114 28,953 +309
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$ 10.27
28MAY26 7.25 C 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.28 +0.14 72 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.03 +0.14 64 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.78 +0.14 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.53 +0.14 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.28 +0.09 40 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.04 +0.11 41 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.82 +0.10 44 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.61 +0.08 42 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.45 +0.07 45 0 132 0
28MAY26 10.50 C 0.12 0.14 0.12 0.19 +0.03 44 19 242 +15
28MAY26 11.00 C 0.03 0.03 0.03 0.07 +0.01 45 3 137 +2
28MAY26 11.50 C 0.01 0.01 0.01 0.02 0.00 45 5 101 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.27 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.03 +0.14 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.78 +0.14 103 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.54 +0.15 108 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.03 +0.14 82 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.79 +0.15 88 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.53 +0.14 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.28 +0.14 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.03 +0.14 59 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.78 +0.14 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.53 +0.14 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.28 +0.14 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.05 +0.16 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 +0.14 33 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.54 +0.15 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.30 +0.11 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.10 +0.12 38 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.90 +0.11 38 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.75 +0.11 40 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 +0.09 39 0 88 0
29JUN26 10.50 C 0.35 0.35 0.35 0.35 +0.05 38 13 276 +13
29JUN26 11.00 C 0.20 0.21 0.20 0.21 +0.04 39 4 313 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 38 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.03 +0.14 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.78 +0.14 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.53 +0.14 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.30 +0.16 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.06 +0.17 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.80 +0.13 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.57 +0.13 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.35 +0.10 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.17 +0.09 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.99 +0.07 36 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.86 +0.08 38 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.73 +0.07 38 0 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.51 +0.05 37 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 15 0
30JUL26 12.00 C 0.14 0.14 0.14 0.14 +0.01 37 1 24 -1
30JUL26 12.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30JUL26 15.50 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 0.01 0.00 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.03 +0.14 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.78 +0.13 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.53 +0.13 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.30 +0.13 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.06 +0.12 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.83 +0.09 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.62 +0.10 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.44 +0.08 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.27 +0.08 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.16 +0.08 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.99 +0.07 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.87 +0.06 38 0 51 0
28AUG26 10.50 C 0.00 0.00 0.00 0.66 +0.05 38 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.49 +0.03 38 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 18 0
28AUG26 12.50 C 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.54 +0.15 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.28 +0.14 58 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.03 +0.14 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.79 +0.15 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.53 +0.14 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.28 +0.14 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.03 +0.14 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.79 +0.14 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 +0.11 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.30 +0.13 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 +0.12 33 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.86 +0.08 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 +0.10 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.52 +0.10 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.08 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 +0.08 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 +0.11 38 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 +0.06 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.76 +0.05 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 +0.04 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 +0.03 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.03 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.54 +0.15 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.28 +0.14 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.03 +0.14 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.79 +0.15 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.53 +0.13 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.28 +0.11 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.03 +0.08 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 +0.13 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.58 +0.11 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.39 +0.09 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.22 +0.10 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.05 +0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 +0.08 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 +0.08 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.60 +0.08 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 +0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 +0.06 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 +0.05 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.01 +0.05 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 +0.04 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 +0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.10 +0.11 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.91 +0.10 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 +0.10 33 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 2.56 +0.09 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.39 +0.08 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.24 +0.09 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.08 +0.07 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.94 +0.07 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 +0.07 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.68 +0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 +0.06 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 +0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.24 +0.05 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.06 +0.04 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.03 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 +0.02 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 +0.01 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
TOTAL CALL 45 3,762 +31
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.03 44 0 131 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.04 45 0 49 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.06 44 0 132 0
28MAY26 10.00 P 0.22 0.28 0.22 0.16 -0.08 43 8 81 +8
28MAY26 10.50 P 0.40 0.40 0.40 0.40 -0.13 41 15 105 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.79 -0.13 44 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 1.28 -0.14 59 0 94 0
28MAY26 12.00 P 0.00 0.00 0.00 1.77 -0.13 70 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.29 -0.08 92 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.80 -0.07 109 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.28 -0.13 112 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.78 -0.09 124 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.30 -0.11 143 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.80 -0.12 154 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.30 -0.09 164 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.80 -0.09 174 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 40 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.02 39 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 48 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.05 37 0 152 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.06 37 0 41 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 -0.07 37 0 118 0
29JUN26 10.00 P 0.55 0.55 0.55 0.46 -0.08 37 15 125 +15
29JUN26 10.50 P 0.88 0.88 0.88 0.75 -0.11 37 15 249 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 -0.14 38 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.55 -0.15 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.01 -0.13 42 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.52 -0.10 51 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.00 -0.10 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.47 -0.16 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.92 -0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.42 -0.19 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.98 -0.15 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.44 -0.16 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.91 -0.21 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 -0.04 36 0 2 0
30JUL26 9.00 P 0.25 0.25 0.25 0.22 -0.04 36 15 64 +5
30JUL26 9.25 P 0.00 0.00 0.00 0.29 -0.05 36 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.37 -0.07 36 0 11 0
30JUL26 9.75 P 0.54 0.54 0.54 0.48 -0.09 36 1 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.60 -0.09 36 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.87 -0.12 35 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.24 -0.12 37 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.65 -0.13 39 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.08 -0.12 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.52 -0.14 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.00 -0.14 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.47 -0.16 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.92 -0.21 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.47 -0.14 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.98 -0.15 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.44 -0.16 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.93 -0.19 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 -0.03 40 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.29 -0.04 40 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 -0.05 40 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.46 -0.06 40 0 4 0
28AUG26 9.50 P 0.00 0.00 0.00 0.56 -0.06 40 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.68 -0.07 40 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.80 -0.08 40 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.09 -0.10 41 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.43 -0.11 41 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.81 -0.11 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.22 -0.12 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.66 -0.13 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.12 -0.13 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.59 -0.14 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.08 -0.14 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.58 -0.15 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.09 -0.14 61 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.60 -0.12 65 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.09 -0.12 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 41 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 -0.02 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.02 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.03 39 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.04 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 -0.05 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.06 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 -0.07 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.07 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 -0.09 40 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 -0.10 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.88 -0.11 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 -0.11 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 -0.12 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.16 -0.12 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.62 -0.14 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.10 -0.14 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.60 -0.14 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 -0.14 55 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.60 -0.15 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.11 -0.15 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.04 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.06 37 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.05 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.62 -0.07 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 -0.07 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 -0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.08 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.09 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.38 -0.10 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.10 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.12 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 -0.12 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 -0.12 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 -0.14 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 -0.13 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 -0.13 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.65 -0.14 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.13 -0.15 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 -0.14 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.11 -0.16 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.03 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.04 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.06 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 -0.06 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.07 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.06 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.08 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 -0.08 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 -0.09 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 -0.09 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 -0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.23 -0.11 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 -0.12 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.99 -0.12 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.40 -0.13 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 -0.13 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.27 -0.13 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.73 -0.13 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.19 -0.13 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.67 -0.15 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.16 -0.11 46 0 0 0
TOTAL PUT 69 6,037 +43
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$ 69.65
28MAY26 35.00 C 0.00 0.00 0.00 34.66 -4.15 165 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 33.66 -4.15 158 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 32.66 -4.15 151 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 31.67 -4.14 163 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 30.65 -4.16 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 29.65 -4.16 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 28.72 -4.09 169 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 27.72 -4.09 162 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 26.71 -4.10 152 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 25.72 -4.09 148 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 24.66 -4.15 99 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 23.67 -4.14 114 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 22.65 -4.16 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.67 -4.14 103 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.65 -4.32 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.67 -4.31 92 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.18 -4.13 85 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 14.68 -4.14 73 0 96 0
28MAY26 57.50 C 12.38 12.72 12.33 12.19 -4.30 64 60 214 -26
28MAY26 60.00 C 9.94 10.28 9.94 9.78 -4.06 63 47 637 0
28MAY26 62.50 C 7.62 7.94 7.55 7.53 -4.23 63 160 1,621 -108
28MAY26 65.00 C 5.54 5.82 5.48 5.53 -3.85 63 160 920 -160
28MAY26 67.50 C 4.40 4.40 4.36 3.97 -3.04 66 5 494 +5
28MAY26 70.00 C 2.50 2.80 2.40 2.60 -2.57 64 31 157 +25
28MAY26 72.50 C 1.85 1.85 1.74 1.62 -2.04 64 65 191 +50
28MAY26 75.00 C 0.91 1.25 0.91 0.95 -1.47 64 134 511 +49
28MAY26 77.50 C 1.02 1.02 0.71 0.52 -1.11 63 31 952 +11
28MAY26 80.00 C 0.46 0.56 0.46 0.27 -0.72 63 25 403 -1
28MAY26 82.50 C 0.36 0.45 0.36 0.14 -0.44 64 42 1,012 +19
28MAY26 85.00 C 0.17 0.23 0.17 0.06 -0.26 63 18 1,009 0
28MAY26 87.50 C 0.17 0.17 0.17 0.03 -0.14 64 10 1,018 0
28MAY26 90.00 C 0.12 0.12 0.12 0.02 -0.07 67 30 2,066 -30
28MAY26 92.50 C 0.03 0.08 0.03 0.01 -0.04 68 45 2,518 -45
28MAY26 95.00 C 0.08 0.08 0.08 0.01 -0.01 73 2 450 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 102 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 350 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,565 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 902 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 55.65 -4.15 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 55.15 -4.15 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 54.65 -4.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 54.15 -4.15 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 53.65 -4.15 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 53.15 -4.15 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 52.65 -4.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 52.15 -4.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 51.65 -4.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 51.15 -4.15 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 50.65 -4.16 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 50.15 -4.16 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 49.65 -4.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 48.65 -4.16 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 47.65 -4.16 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 46.65 -4.16 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 45.65 -4.16 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 44.66 -4.15 129 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 43.66 -4.15 124 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 42.66 -4.15 119 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 41.66 -4.15 114 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 40.66 -4.15 110 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 39.66 -4.15 105 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 38.66 -4.15 101 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 37.66 -4.15 97 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 36.66 -4.15 93 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.65 -4.16 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 34.66 -4.15 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.66 -4.15 81 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.67 -4.14 83 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.69 -4.12 84 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 30.70 -4.11 83 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 29.71 -4.10 81 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 28.73 -4.08 79 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.75 -4.06 78 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 26.77 -4.04 76 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 25.79 -4.02 75 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 24.81 -4.01 73 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.83 -4.00 70 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 22.85 -3.99 68 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 21.88 -3.98 67 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 20.96 -4.01 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.00 -3.98 65 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 17.66 -4.16 62 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 15.43 -4.01 61 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 13.45 -3.65 62 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 11.28 -3.57 58 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 9.51 -3.70 58 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 7.92 -3.18 58 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 6.52 -2.93 58 0 246 0
29JUN26 70.00 C 6.28 6.28 5.30 5.42 -2.55 59 27 578 +15
29JUN26 72.50 C 4.70 4.70 4.50 4.38 -2.08 60 23 411 +1
29JUN26 75.00 C 0.00 0.00 0.00 3.48 -2.05 59 0 1,270 0
29JUN26 77.50 C 3.00 3.37 2.81 2.74 -1.84 59 12 494 +9
29JUN26 80.00 C 2.84 2.84 2.29 2.14 -1.61 59 51 2,756 -9
29JUN26 82.50 C 2.75 2.75 2.75 1.65 -1.39 59 10 390 +10
29JUN26 85.00 C 2.44 2.44 1.70 1.26 -1.18 59 43 530 +19
29JUN26 87.50 C 0.00 0.00 0.00 0.95 -0.98 59 0 109 0
29JUN26 90.00 C 1.37 1.53 1.37 0.72 -0.79 58 22 299 +18
29JUN26 92.50 C 1.25 1.25 1.25 0.54 -0.65 59 25 236 +25
29JUN26 95.00 C 0.00 0.00 0.00 0.39 -0.53 58 0 151 0
29JUN26 97.50 C 1.07 1.07 0.88 0.30 -0.41 59 7 316 -7
29JUN26 100.00 C 0.83 0.83 0.83 0.21 -0.34 58 34 216 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 -0.26 59 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.20 59 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.16 58 0 293 0
29JUN26 110.00 C 0.40 0.40 0.40 0.06 -0.12 58 60 249 +60
29JUN26 112.50 C 0.46 0.46 0.41 0.05 -0.09 60 35 395 +35
30JUL26 49.00 C 0.00 0.00 0.00 21.53 -4.16 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.61 -4.06 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.46 -3.93 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.12 -4.02 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.34 -3.79 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.81 -3.42 59 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 11.37 -3.26 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.77 -2.91 59 0 0 0
30JUL26 67.50 C 8.44 8.44 8.44 8.56 -2.87 60 15 15 +15
30JUL26 70.00 C 7.46 7.46 7.46 7.53 -2.30 61 15 32 +15
30JUL26 72.50 C 0.00 0.00 0.00 6.64 -2.05 63 0 70 0
30JUL26 75.00 C 6.31 6.31 5.94 5.71 -1.85 62 277 292 +208
30JUL26 77.50 C 0.00 0.00 0.00 4.84 -1.89 62 0 77 0
30JUL26 80.00 C 0.00 0.00 0.00 4.15 -1.69 62 0 131 0
30JUL26 82.50 C 0.00 0.00 0.00 3.51 -1.49 62 0 47 0
30JUL26 85.00 C 3.48 3.48 3.48 2.98 -1.33 62 2 253 +2
30JUL26 87.50 C 3.60 3.60 3.35 2.50 -1.18 62 15 68 +11
30JUL26 90.00 C 2.64 2.64 2.62 2.11 -1.04 62 7 606 0
30JUL26 92.50 C 0.00 0.00 0.00 1.76 -0.91 62 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 1.48 -0.79 62 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 1.23 -0.68 62 0 59 0
30JUL26 100.00 C 1.91 1.91 1.91 1.03 -0.60 61 30 89 +30
30JUL26 102.50 C 0.00 0.00 0.00 0.85 -0.50 62 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.71 -0.44 61 0 26 0
30JUL26 107.50 C 1.50 1.50 1.47 0.58 -0.37 61 60 150 +60
30JUL26 110.00 C 1.10 1.10 1.10 0.49 -0.32 61 2 78 +2
30JUL26 112.50 C 1.09 1.25 1.09 0.39 -0.29 61 105 693 +86
28AUG26 50.00 C 0.00 0.00 0.00 21.10 -3.90 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.09 -3.69 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.15 -3.64 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.42 -3.46 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.88 -3.67 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.63 -3.19 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.26 -2.77 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.14 -2.56 61 0 0 0
28AUG26 70.00 C 9.09 9.29 9.09 9.14 -2.38 63 21 21 +21
28AUG26 72.50 C 8.20 8.20 8.20 8.32 -2.10 64 15 15 +15
28AUG26 75.00 C 0.00 0.00 0.00 7.36 -1.97 64 0 68 0
28AUG26 77.50 C 0.00 0.00 0.00 6.52 -1.97 64 0 56 0
28AUG26 80.00 C 0.00 0.00 0.00 5.73 -1.87 63 0 37 0
28AUG26 82.50 C 0.00 0.00 0.00 5.06 -1.70 63 0 48 0
28AUG26 85.00 C 5.00 5.00 5.00 4.42 -1.57 63 20 55 +20
28AUG26 87.50 C 0.00 0.00 0.00 3.91 -1.41 63 0 41 0
28AUG26 90.00 C 4.20 4.20 4.20 3.40 -1.27 63 4 28 0
28AUG26 92.50 C 0.00 0.00 0.00 2.99 -1.17 63 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 2.61 -1.04 63 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 2.27 -0.87 63 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 2.00 -0.77 63 0 50 0
28AUG26 102.50 C 0.00 0.00 0.00 1.73 -0.68 63 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 1.51 -0.63 63 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.32 -0.56 63 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 1.13 -0.50 63 0 0 0
28AUG26 112.50 C 2.10 2.12 2.10 1.00 -0.45 63 76 81 +76
29SEP26 21.00 C 0.00 0.00 0.00 48.80 -4.03 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 47.82 -4.02 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 46.84 -4.01 89 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 45.88 -3.98 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 44.90 -3.98 86 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 43.92 -3.97 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 42.95 -3.96 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 41.97 -3.95 79 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.00 -3.94 78 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 40.03 -3.93 76 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 39.06 -3.93 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.07 -3.95 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.12 -3.93 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.16 -3.93 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.20 -3.93 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 34.26 -3.92 68 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 33.31 -3.92 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.29 -4.01 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 31.35 -4.31 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 30.43 -4.44 62 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 29.50 -4.01 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.53 -4.08 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.62 -4.00 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 26.79 -3.91 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.92 -3.87 59 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 25.00 -3.90 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.16 -3.87 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.33 -3.90 57 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 22.54 -3.90 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.74 -3.82 57 9 10 0
29SEP26 52.50 C 0.00 0.00 0.00 19.88 -3.82 58 0 17 0
29SEP26 55.00 C 0.00 0.00 0.00 18.17 -3.42 58 9 972 -9
29SEP26 57.50 C 0.00 0.00 0.00 16.51 -3.36 58 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 15.06 -3.19 59 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 13.71 -2.98 59 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 12.37 -3.22 60 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 11.37 -2.66 61 0 36 0
29SEP26 70.00 C 10.67 10.67 10.67 10.50 -2.37 62 15 101 +15
29SEP26 72.50 C 0.00 0.00 0.00 9.63 -2.63 63 0 95 0
29SEP26 75.00 C 8.75 8.75 8.75 8.75 -2.18 64 12 905 -12
29SEP26 77.50 C 0.00 0.00 0.00 7.93 -2.16 63 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 7.11 -2.08 63 0 142 0
29SEP26 82.50 C 0.00 0.00 0.00 6.41 -1.96 63 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 5.76 -1.79 63 0 240 0
29SEP26 87.50 C 0.00 0.00 0.00 5.13 -1.73 63 0 121 0
29SEP26 90.00 C 0.00 0.00 0.00 4.64 -1.57 63 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 4.15 -1.42 63 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 3.70 -1.37 63 0 133 0
29SEP26 97.50 C 0.00 0.00 0.00 3.34 -1.24 63 0 137 0
29SEP26 100.00 C 0.00 0.00 0.00 2.97 -1.13 63 0 246 0
29SEP26 102.50 C 0.00 0.00 0.00 2.65 -1.08 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 2.39 -0.98 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 2.13 -0.87 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 -0.84 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.71 -0.76 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.19 -4.27 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.34 -4.23 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.50 -4.18 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.66 -4.16 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.89 -4.10 60 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 29.05 -4.08 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.27 -4.04 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.49 -3.96 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.75 -3.93 59 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 26.16 -3.73 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.29 -3.76 59 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 24.74 -3.45 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.83 -3.76 59 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 22.20 -3.64 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 20.63 -3.40 59 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 19.30 -3.26 60 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 17.99 -3.11 60 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 16.73 -3.07 60 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 15.61 -2.94 61 0 323 0
30DEC26 67.50 C 0.00 0.00 0.00 14.62 -2.79 61 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 13.66 -2.88 62 0 473 0
30DEC26 72.50 C 12.50 12.50 12.50 12.97 -2.64 63 3 34 0
30DEC26 75.00 C 0.00 0.00 0.00 12.13 -2.44 63 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 11.24 -2.38 63 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 10.47 -2.39 63 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 9.70 -2.30 63 0 105 0
30DEC26 85.00 C 0.00 0.00 0.00 8.96 -2.27 63 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 8.36 -2.10 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.75 -1.96 63 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 7.15 -1.96 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.65 -1.86 63 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 6.20 -1.71 63 0 0 0
30DEC26 100.00 C 7.58 7.58 7.58 5.74 -1.62 63 1 5 +1
30DEC26 102.50 C 0.00 0.00 0.00 5.28 -1.62 62 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.93 -1.51 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.59 -1.40 62 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.26 -1.30 62 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 3.92 -1.30 62 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 30.35 -4.09 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.61 -4.10 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.91 -4.08 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.25 -4.01 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.59 -4.01 59 0 0 0
30MAR27 48.00 C 27.11 27.11 27.09 26.94 -4.00 59 2 2 +2
30MAR27 49.00 C 0.00 0.00 0.00 26.46 -3.82 60 0 0 0
30MAR27 50.00 C 28.15 28.15 28.15 25.84 -3.58 60 1 2 +1
30MAR27 52.50 C 0.00 0.00 0.00 24.24 -3.59 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.96 -3.37 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.67 -3.25 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.46 -3.15 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.31 -3.00 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 18.26 -2.89 62 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 17.29 -2.74 62 0 0 0
30MAR27 70.00 C 16.20 16.20 16.20 16.34 -2.61 62 12 262 +12
30MAR27 72.50 C 0.00 0.00 0.00 15.49 -2.53 62 0 790 0
30MAR27 75.00 C 15.41 15.41 15.40 14.75 -2.52 63 10 550 +10
30MAR27 77.50 C 0.00 0.00 0.00 13.96 -2.38 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.19 -2.51 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 12.46 -2.33 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.73 -2.31 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 10.99 -2.32 63 0 0 0
30MAR27 90.00 C 10.84 10.84 10.83 10.42 -2.16 63 10 10 +5
30MAR27 92.50 C 10.75 10.75 10.75 9.85 -2.00 63 1 10 -1
30MAR27 95.00 C 0.00 0.00 0.00 9.28 -1.98 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.71 -1.98 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 8.23 -1.89 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 7.80 -1.75 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.37 -1.64 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 6.94 -1.64 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 6.51 -1.64 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.18 -1.55 63 0 1 0
TOTAL CALL 1,963 54,637 +550
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 158 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 129 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 74 0
28MAY26 52.50 P 0.04 0.04 0.04 0.01 0.00 69 2 253 -2
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 610 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 +0.05 63 0 523 0
28MAY26 60.00 P 0.23 0.26 0.23 0.20 +0.14 63 16 812 +1
28MAY26 62.50 P 0.25 0.48 0.25 0.47 +0.30 63 30 472 0
28MAY26 65.00 P 0.62 1.01 0.62 0.96 +0.58 62 272 820 +41
28MAY26 67.50 P 1.22 1.78 1.22 1.77 +0.99 61 12 167 +3
28MAY26 70.00 P 2.05 3.09 2.05 3.11 +1.67 65 127 1,020 -39
28MAY26 72.50 P 4.30 4.47 4.30 4.55 +2.16 63 4 342 -3
28MAY26 75.00 P 6.38 6.50 6.38 6.40 +2.59 63 5 401 -4
28MAY26 77.50 P 9.00 9.00 9.00 8.49 +3.09 63 5 341 -5
28MAY26 80.00 P 11.00 11.00 10.70 10.75 +3.47 63 18 618 -18
28MAY26 82.50 P 12.80 12.80 12.80 13.12 +3.73 63 1 902 +1
28MAY26 85.00 P 0.00 0.00 0.00 15.56 +4.27 64 8 544 0
28MAY26 87.50 P 0.00 0.00 0.00 18.21 +4.20 89 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 20.48 +4.09 0 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 22.94 +4.13 0 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 25.43 +4.07 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.01 +4.29 83 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 30.50 +4.06 77 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.00 +4.16 83 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.49 +4.15 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 37.99 +4.15 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.49 +4.15 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.99 +4.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.02 59 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.03 58 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.04 59 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 +0.05 59 0 62 0
29JUN26 49.00 P 0.00 0.00 0.00 0.17 +0.07 58 0 115 0
29JUN26 50.00 P 0.27 0.27 0.27 0.22 +0.09 58 3 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.40 +0.14 58 0 146 0
29JUN26 55.00 P 0.48 0.65 0.48 0.65 +0.23 58 5 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.05 +0.37 58 0 262 0
29JUN26 60.00 P 1.30 1.50 1.30 1.58 +0.52 57 83 793 +20
29JUN26 62.50 P 2.00 2.21 2.00 2.28 +0.72 57 18 1,106 +18
29JUN26 65.00 P 3.15 3.15 3.15 3.16 +0.94 57 112 318 +112
29JUN26 67.50 P 4.15 4.30 4.09 4.34 +1.31 58 6 371 -2
29JUN26 70.00 P 5.20 5.46 5.20 5.50 +1.48 57 9 452 +3
29JUN26 72.50 P 5.33 7.30 5.15 7.26 +2.10 60 36 154 -15
29JUN26 75.00 P 7.70 7.70 7.70 8.96 +2.31 61 21 233 -4
29JUN26 77.50 P 0.00 0.00 0.00 10.80 +2.64 62 0 409 0
29JUN26 80.00 P 11.80 11.80 11.80 12.78 +2.68 63 1 270 +1
29JUN26 82.50 P 0.00 0.00 0.00 14.87 +3.61 64 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 17.05 +3.79 66 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 19.33 +3.59 68 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 21.61 +3.54 69 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 24.00 +3.74 72 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 26.24 +3.77 71 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 28.58 +3.80 72 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 30.81 +3.74 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.36 +3.91 73 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.71 +3.92 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.20 +4.08 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.49 +3.88 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.00 +3.98 60 0 0 0
30JUL26 49.00 P 0.60 0.64 0.60 0.71 +0.23 61 120 166 +120
30JUL26 50.00 P 0.74 0.74 0.74 0.82 +0.27 60 15 84 0
30JUL26 52.50 P 1.00 1.03 0.95 1.21 +0.41 60 273 265 +257
30JUL26 55.00 P 0.00 0.00 0.00 1.72 +0.55 60 0 63 0
30JUL26 57.50 P 1.54 2.17 1.54 2.34 +0.70 60 101 115 +98
30JUL26 60.00 P 0.00 0.00 0.00 3.09 +0.88 60 0 117 0
30JUL26 62.50 P 0.00 0.00 0.00 3.96 +1.07 60 0 99 0
30JUL26 65.00 P 4.63 4.86 4.63 5.00 +1.26 60 40 139 +37
30JUL26 67.50 P 4.86 6.18 4.86 6.19 +1.49 60 16 42 +13
30JUL26 70.00 P 7.34 7.34 7.34 7.61 +1.86 61 15 172 0
30JUL26 72.50 P 7.87 8.88 7.87 9.23 +2.20 62 45 320 +15
30JUL26 75.00 P 0.00 0.00 0.00 10.95 +2.33 63 0 520 0
30JUL26 77.50 P 0.00 0.00 0.00 12.72 +2.53 64 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 14.63 +2.61 65 0 406 0
30JUL26 82.50 P 0.00 0.00 0.00 16.55 +2.80 65 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 18.60 +2.96 66 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 20.70 +3.13 67 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 22.88 +3.32 68 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 25.12 +3.40 69 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 27.41 +3.51 71 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 29.75 +3.95 73 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 32.04 +3.69 73 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 34.35 +3.86 74 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 36.60 +3.74 74 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 38.87 +3.70 73 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 41.50 +3.97 78 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 43.86 +4.01 78 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 1.49 +0.38 62 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 2.03 +0.55 61 0 0 0
28AUG26 55.00 P 2.27 2.27 2.27 2.68 +0.68 61 3 3 +3
28AUG26 57.50 P 0.00 0.00 0.00 3.41 +0.81 61 0 2 0
28AUG26 60.00 P 0.00 0.00 0.00 4.28 +0.99 61 0 8 0
28AUG26 62.50 P 0.00 0.00 0.00 5.27 +1.13 61 0 0 0
28AUG26 65.00 P 6.00 6.00 6.00 6.33 +1.29 61 1 18 0
28AUG26 67.50 P 0.00 0.00 0.00 7.67 +1.57 61 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 9.10 +1.86 62 0 57 0
28AUG26 72.50 P 10.54 10.54 10.54 10.70 +2.11 63 15 77 0
28AUG26 75.00 P 0.00 0.00 0.00 12.42 +2.27 64 0 26 0
28AUG26 77.50 P 14.19 14.19 14.05 14.22 +2.43 65 21 35 +6
28AUG26 80.00 P 15.94 15.94 15.94 16.04 +2.43 66 15 47 +15
28AUG26 82.50 P 0.00 0.00 0.00 17.96 +2.62 66 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 19.89 +2.74 66 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 21.95 +2.90 67 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 24.01 +3.03 68 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 26.18 +3.14 69 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 28.38 +3.27 70 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 30.62 +3.43 71 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 32.92 +3.47 72 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 35.21 +3.54 73 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.60 +3.63 74 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 39.77 +3.51 74 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 42.22 +3.70 76 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 44.52 +3.71 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.03 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 +0.04 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.04 62 0 0 0
29SEP26 34.00 P 0.28 0.28 0.28 0.19 +0.06 62 3 3 +3
29SEP26 35.00 P 0.31 0.31 0.31 0.23 +0.06 62 3 86 +3
29SEP26 36.00 P 0.00 0.00 0.00 0.29 +0.08 62 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 +0.10 62 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 +0.10 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 +0.13 62 0 85 0
29SEP26 40.00 P 0.63 0.63 0.63 0.59 +0.15 62 1 52 -1
29SEP26 41.00 P 0.00 0.00 0.00 0.68 +0.16 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 0.81 +0.20 62 0 16 0
29SEP26 43.00 P 0.83 0.85 0.83 0.91 +0.21 62 6 31 +1
29SEP26 44.00 P 0.00 0.00 0.00 1.06 +0.24 62 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 +0.28 62 4 48 -4
29SEP26 46.00 P 0.00 0.00 0.00 1.36 +0.29 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.53 +0.31 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.71 +0.32 61 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.94 +0.42 61 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.16 +0.47 61 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 2.79 +0.56 61 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 +0.67 61 4 967 0
29SEP26 57.50 P 0.00 0.00 0.00 4.36 +0.82 61 0 1,574 0
29SEP26 60.00 P 4.83 4.83 4.83 5.27 +0.91 61 1 1,466 +1
29SEP26 62.50 P 0.00 0.00 0.00 6.35 +1.10 61 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 7.47 +1.20 61 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 8.81 +1.46 61 0 36 0
29SEP26 70.00 P 10.05 10.05 10.05 10.31 +1.75 62 1 36 0
29SEP26 72.50 P 0.00 0.00 0.00 11.93 +2.01 62 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 13.64 +2.18 64 0 80 0
29SEP26 77.50 P 0.00 0.00 0.00 15.43 +2.32 64 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 17.27 +2.43 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 19.13 +2.48 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 21.05 +2.59 66 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 23.00 +2.58 66 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 25.08 +2.74 67 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 27.15 +2.90 67 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 29.29 +2.95 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.49 +3.14 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.70 +3.21 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.97 +3.26 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.28 +3.36 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.57 +3.43 72 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.83 +3.38 73 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.10 +3.37 73 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.19 +0.18 62 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.34 +0.20 62 0 250 0
30DEC26 40.00 P 1.28 1.28 1.28 1.48 +0.20 61 1 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.71 +0.27 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.90 +0.28 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 +0.30 62 0 0 0
30DEC26 44.00 P 2.00 2.00 2.00 2.28 +0.29 61 2 34 +2
30DEC26 45.00 P 0.00 0.00 0.00 2.51 +0.32 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.75 +0.32 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.99 +0.39 61 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 3.29 +0.46 61 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.59 +0.52 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.89 +0.55 61 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.69 +0.60 61 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 5.62 +0.75 61 0 1,515 0
30DEC26 57.50 P 6.02 6.10 6.02 6.58 +0.78 61 51 2,464 +50
30DEC26 60.00 P 0.00 0.00 0.00 7.69 +0.96 60 0 1,834 0
30DEC26 62.50 P 0.00 0.00 0.00 8.83 +1.00 60 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 10.19 +1.24 61 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 11.64 +1.50 61 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 13.18 +1.65 62 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 14.81 +1.78 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.51 +1.96 63 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 18.29 +2.03 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.12 +2.19 64 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 21.95 +2.24 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 23.78 +2.23 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.73 +2.27 65 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 27.69 +2.50 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 29.65 +2.50 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 31.72 +2.54 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.82 +2.62 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.93 +2.71 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.05 +2.73 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.27 +2.84 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.50 +2.96 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.73 +3.04 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.98 +3.06 70 0 0 0
30MAR27 43.00 P 2.90 2.93 2.90 3.17 +0.30 61 3 126 +1
30MAR27 44.00 P 3.00 3.00 3.00 3.44 +0.32 61 1 20 +1
30MAR27 45.00 P 0.00 0.00 0.00 3.75 +0.47 61 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 4.06 +0.53 61 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.37 +0.54 61 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.69 +0.55 61 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 5.00 +0.55 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 5.38 +0.61 61 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 6.34 +0.74 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.30 +0.74 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 8.45 +0.92 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.60 +0.98 60 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 10.80 +1.03 60 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 12.20 +1.27 60 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 13.67 +1.43 61 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 15.24 +1.64 61 0 251 0
30MAR27 72.50 P 0.00 0.00 0.00 16.88 +1.80 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 18.58 +1.83 62 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 20.36 +1.66 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 22.32 +2.26 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.71 +1.87 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.94 +2.27 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 27.90 +2.53 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.87 +2.37 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 31.85 +2.48 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 33.83 +2.49 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 35.83 +2.38 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.91 +2.54 66 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 40.03 +2.62 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 42.16 +2.70 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.30 +2.72 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.44 +2.73 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.67 +2.83 68 0 5 0
TOTAL PUT 1,555 38,017 +729
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$ 33.12
28MAY26 20.00 C 0.00 0.00 0.00 13.12 -0.15 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.12 -0.15 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.12 -0.15 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.13 -0.14 115 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.13 -0.14 102 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.13 -0.14 90 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.13 -0.14 78 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.13 -0.14 66 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.13 -0.14 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.13 -0.14 42 0 3 0
28MAY26 31.00 C 0.00 0.00 0.00 2.13 -0.15 30 0 569 0
28MAY26 32.00 C 0.00 0.00 0.00 1.18 -0.17 29 0 1,749 0
28MAY26 33.00 C 0.57 0.57 0.47 0.45 -0.16 28 23 610 +5
28MAY26 34.00 C 0.17 0.17 0.13 0.12 -0.10 28 60 627 +55
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 544 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.12 -0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.12 -0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.12 -0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.13 -0.14 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.13 -0.14 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.13 -0.14 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.13 -0.14 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.13 -0.14 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.13 -0.14 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.13 -0.15 28 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 2.19 -0.16 28 0 32 0
29JUN26 32.00 C 0.00 0.00 0.00 1.50 -0.08 29 0 319 0
29JUN26 33.00 C 1.02 1.04 1.02 0.99 -0.10 28 4 165 -3
29JUN26 34.00 C 0.65 0.65 0.63 0.65 -0.08 29 35 1,455 +11
29JUN26 35.00 C 0.43 0.43 0.39 0.40 -0.06 29 9 1,742 -1
29JUN26 36.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 1,380 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 250 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 291 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 13.12 -0.15 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.12 -0.15 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.12 -0.15 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.13 -0.14 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.13 -0.14 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.13 -0.14 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.13 -0.14 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.13 -0.14 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.14 -0.14 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.23 -0.16 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.52 -0.14 29 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 1.95 -0.13 29 0 45 0
30JUL26 33.00 C 1.51 1.51 1.51 1.49 -0.09 30 30 265 +30
30JUL26 34.00 C 1.09 1.09 1.09 1.10 -0.09 29 15 265 +15
30JUL26 35.00 C 0.85 0.85 0.83 0.81 -0.04 30 33 190 +18
30JUL26 36.00 C 0.63 0.63 0.63 0.58 -0.07 30 15 58 0
30JUL26 37.00 C 0.00 0.00 0.00 0.40 -0.06 30 0 82 0
30JUL26 38.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 301 0
30JUL26 39.00 C 0.25 0.25 0.25 0.18 -0.04 29 15 369 -15
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 123 0
30JUL26 41.00 C 0.15 0.15 0.15 0.08 -0.02 30 11 77 +11
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.12 -0.15 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.12 -0.15 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.12 -0.15 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.13 -0.14 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.13 -0.14 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.13 -0.14 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.13 -0.19 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.13 -0.23 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.24 -0.15 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.51 -0.13 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.89 -0.12 30 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 2.35 -0.12 30 0 120 0
28AUG26 33.00 C 0.00 0.00 0.00 1.89 -0.14 30 0 90 0
28AUG26 34.00 C 1.54 1.54 1.54 1.49 -0.10 30 15 75 +15
28AUG26 35.00 C 1.18 1.18 1.18 1.17 -0.09 30 2 14 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.91 -0.07 31 0 7 0
28AUG26 37.00 C 0.00 0.00 0.00 0.69 -0.05 30 0 5 0
28AUG26 38.00 C 0.00 0.00 0.00 0.51 -0.06 30 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 220 0
28AUG26 40.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.12 -0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.12 -0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.12 -0.15 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.13 -0.14 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.13 -0.14 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 -0.13 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.17 -0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.33 -0.13 32 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.60 -0.17 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.95 -0.16 32 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.35 -0.17 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.75 -0.16 31 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 2.30 -0.15 31 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.91 -0.13 31 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.56 -0.13 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.28 -0.12 32 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.04 -0.11 32 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.83 -0.10 32 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.67 -0.09 32 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 0.55 -0.05 32 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 -0.06 32 0 250 0
29SEP26 42.00 C 0.39 0.39 0.38 0.35 -0.06 32 49 155 +49
29SEP26 43.00 C 0.33 0.33 0.32 0.27 -0.05 32 102 157 +102
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.12 -0.15 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.12 -0.15 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.12 -0.15 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.13 -0.14 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.21 -0.14 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.18 -0.36 27 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.65 +0.08 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.93 -0.13 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.27 -0.13 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.67 -0.12 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.10 -0.11 31 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.48 -0.11 30 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 3.04 -0.10 30 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.63 -0.10 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.29 -0.08 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.96 -0.08 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.69 -0.07 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.44 -0.07 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 -0.06 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.05 -0.05 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.91 -0.04 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.79 -0.03 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.67 -0.04 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.56 -0.03 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 0.00 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 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 13.12 -0.15 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.12 -0.15 0 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.12 -0.16 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.21 -0.15 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.38 -0.15 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.59 -0.15 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.83 +0.09 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.11 +0.06 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.45 -0.15 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.81 -0.15 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.23 -0.15 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.69 -0.14 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.06 -0.14 29 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 3.63 -0.12 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.21 -0.13 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.86 -0.12 30 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.52 -0.12 30 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.23 -0.11 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.96 -0.11 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.72 -0.09 30 0 17 0
30MAR27 40.00 C 1.50 1.50 1.50 1.51 -0.09 30 2 34 +2
30MAR27 41.00 C 0.00 0.00 0.00 1.40 0.00 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 1.23 -0.06 31 0 104 0
30MAR27 43.00 C 0.00 0.00 0.00 1.06 -0.09 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 -0.09 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.79 -0.09 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.68 -0.08 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.60 -0.07 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.51 -0.07 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.44 -0.06 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 2 0
TOTAL CALL 420 25,038 +296
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 365 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 546 0
28MAY26 31.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 387 0
28MAY26 32.00 P 0.40 0.45 0.40 0.44 -0.03 29 74 990 -50
28MAY26 33.00 P 1.00 1.00 0.89 0.99 -0.01 29 96 925 +10
28MAY26 34.00 P 1.76 1.76 1.74 1.77 +0.05 29 31 1,253 0
28MAY26 35.00 P 2.69 2.69 2.69 2.69 +0.11 28 10 515 0
28MAY26 36.00 P 0.00 0.00 0.00 3.67 +0.13 0 0 707 0
28MAY26 37.00 P 0.00 0.00 0.00 4.67 +0.14 0 0 146 0
28MAY26 38.00 P 5.70 5.70 5.70 5.67 +0.14 0 5 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.67 +0.14 0 0 133 0
28MAY26 40.00 P 0.00 0.00 0.00 7.67 +0.14 0 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.67 +0.14 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.67 +0.14 0 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.67 +0.14 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.67 +0.14 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.67 +0.14 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.67 +0.14 69 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.67 +0.14 75 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.67 +0.14 81 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.67 +0.14 87 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.67 +0.14 92 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.17 +0.15 104 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.67 +0.15 115 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.17 +0.15 126 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.67 +0.15 136 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.17 +0.15 146 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.67 +0.15 155 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 0.00 30 0 143 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 0.00 29 0 159 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 175 0
29JUN26 30.00 P 0.41 0.41 0.40 0.37 -0.01 29 62 173 +58
29JUN26 31.00 P 0.67 0.68 0.66 0.66 0.00 29 59 227 +57
29JUN26 32.00 P 1.01 1.03 1.00 1.06 -0.01 29 50 221 +38
29JUN26 33.00 P 1.55 1.55 1.55 1.56 0.00 28 3 290 +1
29JUN26 34.00 P 2.19 2.19 2.19 2.23 +0.02 28 24 596 +22
29JUN26 35.00 P 2.90 2.90 2.90 2.99 +0.07 28 1 1,692 -1
29JUN26 36.00 P 0.00 0.00 0.00 3.84 +0.10 28 0 236 0
29JUN26 37.00 P 0.00 0.00 0.00 4.74 +0.10 28 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 5.70 +0.16 28 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.67 +0.08 0 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.67 +0.03 0 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.67 +0.14 0 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.73 +0.07 46 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.67 +0.14 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.67 +0.14 37 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.67 +0.14 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.67 +0.14 43 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.67 +0.14 46 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.67 +0.03 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.67 +0.14 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.67 +0.14 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.17 +0.15 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.67 +0.15 66 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.17 +0.15 71 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.67 +0.04 76 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.17 +0.15 81 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.67 +0.15 86 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 0.00 31 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 0.00 30 0 31 0
30JUL26 26.00 P 0.16 0.16 0.16 0.08 0.00 30 5 284 -5
30JUL26 27.00 P 0.00 0.00 0.00 0.15 0.00 30 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 63 0
30JUL26 29.00 P 0.00 0.00 0.00 0.45 -0.01 30 0 93 0
30JUL26 30.00 P 0.00 0.00 0.00 0.72 +0.01 30 0 96 0
30JUL26 31.00 P 0.00 0.00 0.00 1.05 0.00 29 0 103 0
30JUL26 32.00 P 1.44 1.46 1.44 1.46 -0.01 29 20 407 0
30JUL26 33.00 P 0.00 0.00 0.00 1.99 0.00 29 0 453 0
30JUL26 34.00 P 0.00 0.00 0.00 2.62 +0.02 29 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.32 +0.03 29 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.10 +0.07 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.94 +0.09 29 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.82 +0.11 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.68 -0.05 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.67 0.00 23 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.67 +0.06 25 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.73 +0.07 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.71 +0.09 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.67 +0.05 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.69 +0.16 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.67 +0.11 37 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.68 +0.12 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.68 +0.04 45 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 0.01 -0.01 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 35 0
28AUG26 25.00 P 0.17 0.17 0.17 0.10 0.00 30 5 51 +5
28AUG26 26.00 P 0.00 0.00 0.00 0.18 0.00 30 0 322 0
28AUG26 27.00 P 0.00 0.00 0.00 0.30 0.00 30 0 296 0
28AUG26 28.00 P 0.00 0.00 0.00 0.47 0.00 30 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.70 0.00 30 0 468 0
28AUG26 30.00 P 1.02 1.02 1.02 1.00 0.00 30 15 1,024 +15
28AUG26 31.00 P 1.34 1.35 1.34 1.35 -0.02 30 20 134 +15
28AUG26 32.00 P 0.00 0.00 0.00 1.80 0.00 30 0 143 0
28AUG26 33.00 P 0.00 0.00 0.00 2.32 0.00 30 0 130 0
28AUG26 34.00 P 2.96 2.96 2.96 2.93 +0.02 30 8 98 +8
28AUG26 35.00 P 0.00 0.00 0.00 3.60 +0.03 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.36 +0.08 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.15 +0.09 30 0 1 0
28AUG26 38.00 P 5.90 5.90 5.90 5.99 +0.10 30 5 5 +5
28AUG26 39.00 P 0.00 0.00 0.00 6.82 +0.07 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.71 -0.03 26 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.67 +0.01 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.73 +0.07 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.71 +0.09 33 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.67 +0.05 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.69 +0.16 36 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.67 +0.11 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.54 -0.02 32 0 72 0
29SEP26 28.00 P 0.85 0.85 0.85 0.76 -0.03 32 1 67 -1
29SEP26 29.00 P 0.00 0.00 0.00 1.05 -0.03 33 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.40 -0.02 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.81 -0.03 33 0 48 0
29SEP26 32.00 P 0.00 0.00 0.00 2.30 -0.02 33 0 58 0
29SEP26 33.00 P 0.00 0.00 0.00 2.85 -0.01 33 0 1,758 0
29SEP26 34.00 P 0.00 0.00 0.00 3.36 -0.10 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.01 +0.01 32 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 4.72 -0.12 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.48 -0.12 32 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.46 +0.05 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.32 +0.06 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.22 +0.08 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.14 +0.08 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.10 +0.10 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.07 +0.11 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.06 +0.12 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.07 +0.13 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.06 +0.11 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.03 +0.10 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.00 +0.10 50 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.98 -0.01 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.99 +0.03 54 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.42 +0.02 56 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.91 +0.03 60 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.38 +0.06 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.67 +0.04 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.17 +0.15 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.67 +0.15 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 0.00 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 0.00 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 0.00 32 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 0.00 31 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 +0.01 32 0 100 0
30DEC26 28.00 P 0.00 0.00 0.00 1.21 +0.01 32 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.55 +0.01 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 +0.02 32 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.39 +0.03 32 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 2.89 +0.03 32 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.44 +0.04 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.03 +0.04 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 4.56 -0.08 31 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.38 +0.06 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.12 +0.07 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.90 +0.08 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.71 +0.08 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.55 +0.09 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.43 +0.10 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.33 +0.11 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.25 +0.11 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.20 +0.12 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.17 +0.13 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.15 +0.20 40 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.14 +0.13 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.00 +0.10 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.98 -0.01 42 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.07 +0.11 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.42 +0.02 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.91 +0.03 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.38 +0.06 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.67 +0.04 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.17 +0.15 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.67 +0.15 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 0.00 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 -0.01 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 0.98 -0.01 31 0 16 0
30MAR27 27.00 P 1.40 1.40 1.40 1.25 -0.01 31 3 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.57 -0.01 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 1.93 -0.01 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 -0.01 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.81 0.00 31 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 0.00 31 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 3.87 +0.01 31 0 226 0
30MAR27 34.00 P 4.58 4.58 4.58 4.46 +0.01 32 1 22 +1
30MAR27 35.00 P 0.00 0.00 0.00 5.11 +0.03 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.78 +0.03 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.50 +0.04 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.25 +0.05 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.80 -0.18 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.59 -0.20 31 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 9.43 -0.18 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.33 -0.15 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.25 -0.11 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.20 +0.12 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.17 +0.13 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.15 +0.20 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.14 +0.13 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.00 +0.10 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.98 -0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.07 +0.11 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.42 +0.02 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.91 +0.03 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.38 +0.06 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.67 +0.04 39 0 0 0
TOTAL PUT 498 28,181 +178
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$ 10.97
28MAY26 8.25 C 0.00 0.00 0.00 2.72 - 0 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.48 -0.07 72 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.98 -0.07 57 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.73 -0.07 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.48 -0.07 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.23 -0.07 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.98 -0.09 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.54 -0.07 33 0 0 0
28MAY26 11.00 C 0.35 0.35 0.23 0.23 -0.07 35 115 498 +115
28MAY26 11.50 C 0.07 0.07 0.07 0.08 -0.03 37 30 154 +2
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 508 0
28MAY26 12.50 C 0.01 0.01 0.01 0.01 0.00 44 30 1,070 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 220 0
29JUN26 8.25 C 0.00 0.00 0.00 2.75 - 38 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.01 -0.04 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.80 -0.06 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.57 -0.07 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.36 -0.07 36 0 0 0
29JUN26 10.00 C 1.14 1.14 1.14 1.13 -0.14 33 15 30 +15
29JUN26 10.50 C 0.84 0.84 0.83 0.80 -0.06 35 45 85 +45
29JUN26 11.00 C 0.61 0.63 0.61 0.53 -0.05 36 30 3,019 +30
29JUN26 11.50 C 0.37 0.37 0.37 0.34 -0.04 36 45 2,536 +15
29JUN26 12.00 C 0.19 0.19 0.19 0.20 -0.03 36 30 3,535 0
29JUN26 12.50 C 0.13 0.13 0.13 0.12 -0.02 37 15 3,077 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 3,371 0
29JUN26 13.50 C 0.05 0.05 0.05 0.04 -0.01 39 60 1,426 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 836 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 793 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.76 - 38 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.52 -0.05 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.28 -0.06 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.05 -0.05 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.82 -0.07 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.60 -0.07 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.40 -0.07 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.19 -0.13 34 0 0 0
30JUL26 10.50 C 0.86 0.87 0.85 0.86 -0.07 35 105 405 +90
30JUL26 11.00 C 0.00 0.00 0.00 0.61 -0.04 36 0 768 0
30JUL26 11.50 C 0.49 0.50 0.45 0.43 -0.04 37 80 444 0
30JUL26 12.00 C 0.34 0.34 0.31 0.28 -0.04 37 132 473 +130
30JUL26 12.50 C 0.23 0.23 0.23 0.18 -0.03 37 2 253 -2
30JUL26 13.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 583 0
30JUL26 13.50 C 0.12 0.12 0.11 0.07 -0.01 37 158 418 +115
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 8.25 C 0.00 0.00 0.00 2.76 - 36 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.52 -0.05 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.29 -0.05 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.07 -0.03 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.85 -0.04 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.66 -0.07 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.47 -0.07 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.27 -0.05 36 0 0 0
28AUG26 10.50 C 0.97 0.97 0.97 0.97 -0.07 37 15 38 0
28AUG26 11.00 C 0.84 0.84 0.73 0.73 -0.07 37 229 244 +229
28AUG26 11.50 C 0.57 0.57 0.57 0.55 -0.05 38 100 115 +100
28AUG26 12.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 141 0
28AUG26 12.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 195 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 45 0
28AUG26 13.50 C 0.19 0.19 0.19 0.14 -0.03 38 30 120 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.78 - 39 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 2.55 -0.03 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.32 -0.04 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.11 -0.04 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.91 -0.04 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 -0.05 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.05 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.39 -0.05 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 -0.08 38 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 -0.04 39 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 -0.05 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.02 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.01 39 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.01 39 0 186 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 210 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 779 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 56 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 2.85 - 39 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.65 -0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.46 -0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.28 -0.04 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 -0.03 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 -0.04 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 -0.04 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 -0.04 39 0 69 0
30DEC26 10.50 C 0.00 0.00 0.00 1.42 -0.03 39 0 49 0
30DEC26 11.00 C 1.25 1.25 1.22 1.22 -0.05 40 56 56 +56
30DEC26 11.50 C 1.04 1.04 1.04 1.04 -0.04 40 23 52 +23
30DEC26 12.00 C 0.92 0.92 0.89 0.87 -0.04 40 45 167 -43
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.04 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.03 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.03 39 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 40 0 194 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 - 39 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.83 -0.07 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 -0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.50 -0.08 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 -0.07 40 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 -0.03 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.03 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 -0.04 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.70 -0.03 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 -0.06 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 -0.07 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 -0.06 39 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.06 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.05 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.04 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 -0.06 40 0 45 0
30MAR27 14.50 C 0.60 0.60 0.60 0.55 -0.05 39 3 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.04 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 23 0
TOTAL CALL 1,393 51,842 +920
28MAY26 8.25 P 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28MAY26 10.00 P 0.01 0.01 0.01 0.02 0.00 39 225 511 +105
28MAY26 10.50 P 0.00 0.00 0.00 0.08 0.00 37 0 1,167 0
28MAY26 11.00 P 0.28 0.28 0.20 0.27 +0.01 37 421 879 +155
28MAY26 11.50 P 0.00 0.00 0.00 0.61 +0.03 38 0 553 0
28MAY26 12.00 P 0.00 0.00 0.00 1.04 +0.03 35 0 1,159 0
28MAY26 12.50 P 1.55 1.55 1.55 1.55 +0.04 53 2 1,160 0
28MAY26 13.00 P 0.00 0.00 0.00 2.04 +0.08 59 0 1,069 -707
28MAY26 13.50 P 0.00 0.00 0.00 2.54 +0.04 69 0 181 -15
28MAY26 14.00 P 0.00 0.00 0.00 3.06 +0.05 92 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.56 +0.05 103 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.06 +0.03 113 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.56 +0.06 122 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.05 +0.02 123 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.56 +0.03 139 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.07 +0.07 155 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.56 +0.03 155 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.08 +0.08 176 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 - 42 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 0.00 38 0 86 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 90 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 240 0
29JUN26 9.50 P 0.08 0.08 0.08 0.08 0.00 37 200 387 +148
29JUN26 9.75 P 0.12 0.12 0.12 0.12 0.00 37 15 718 +15
29JUN26 10.00 P 0.18 0.18 0.18 0.18 +0.01 38 39 1,008 0
29JUN26 10.50 P 0.30 0.35 0.28 0.33 +0.01 37 335 1,017 +43
29JUN26 11.00 P 0.49 0.60 0.49 0.57 +0.02 38 220 4,727 -192
29JUN26 11.50 P 0.78 0.78 0.78 0.87 +0.03 39 15 4,337 0
29JUN26 12.00 P 1.13 1.13 1.13 1.21 +0.01 37 15 2,047 0
29JUN26 12.50 P 0.00 0.00 0.00 1.62 +0.05 37 0 2,455 0
29JUN26 13.00 P 0.00 0.00 0.00 2.13 +0.12 45 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.62 +0.07 51 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.11 +0.07 55 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.59 +0.03 58 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.09 +0.04 63 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.58 +0.04 66 0 0 -75
29JUN26 16.00 P 0.00 0.00 0.00 5.09 +0.01 72 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.56 +0.03 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.07 +0.07 77 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.58 +0.05 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.08 +0.08 87 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.58 +0.10 91 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.03 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.53 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.03 +0.02 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.07 +0.07 105 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.03 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.07 +0.07 117 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.03 +0.03 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.07 +0.06 127 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.03 +0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.07 +0.11 137 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.07 +0.07 142 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 - 36 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30JUL26 9.00 P 0.15 0.15 0.15 0.13 0.00 36 30 150 +30
30JUL26 9.25 P 0.00 0.00 0.00 0.18 0.00 37 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 0.00 36 0 347 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 0.00 37 0 323 0
30JUL26 10.00 P 0.41 0.41 0.41 0.41 +0.01 37 95 565 0
30JUL26 10.50 P 0.00 0.00 0.00 0.63 +0.01 36 0 1,015 0
30JUL26 11.00 P 0.00 0.00 0.00 0.91 +0.01 36 0 916 0
30JUL26 11.50 P 0.00 0.00 0.00 1.24 +0.01 36 0 818 0
30JUL26 12.00 P 0.00 0.00 0.00 1.66 +0.06 39 0 1,063 0
30JUL26 12.50 P 0.00 0.00 0.00 2.07 +0.03 39 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.51 +0.05 40 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 2.96 0.00 39 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.43 +0.04 40 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.91 +0.04 40 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.40 +0.04 41 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 4.88 +0.04 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.38 +0.07 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.87 +0.05 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.36 +0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.87 +0.09 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.36 +0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 - 38 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28AUG26 8.75 P 0.17 0.17 0.17 0.17 0.00 38 15 60 +15
28AUG26 9.00 P 0.22 0.22 0.22 0.22 0.00 38 30 115 +29
28AUG26 9.25 P 0.00 0.00 0.00 0.29 +0.01 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 0.00 37 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 0.00 37 0 57 0
28AUG26 10.00 P 0.52 0.52 0.52 0.53 +0.01 37 9 400 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 +0.01 37 0 73 0
28AUG26 11.00 P 0.00 0.00 0.00 1.05 +0.02 38 0 102 0
28AUG26 11.50 P 1.38 1.38 1.38 1.37 +0.02 37 15 180 +13
28AUG26 12.00 P 0.00 0.00 0.00 1.79 +0.08 40 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.16 +0.02 39 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.58 +0.01 39 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 3.02 +0.01 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.46 -0.01 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.94 +0.01 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.42 +0.02 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.90 +0.02 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.39 +0.03 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.88 +0.03 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 - 39 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.19 0.00 38 0 8 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 0.00 38 0 120 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 +0.01 38 0 205 0
29SEP26 9.50 P 0.45 0.45 0.45 0.46 +0.01 38 20 230 +20
29SEP26 9.75 P 0.53 0.55 0.53 0.55 +0.01 38 200 610 +200
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.01 38 0 312 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 +0.02 38 0 861 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.04 38 0 550 0
29SEP26 11.50 P 1.46 1.46 1.46 1.50 +0.02 38 2 307 +2
29SEP26 12.00 P 0.00 0.00 0.00 1.86 0.00 39 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 +0.01 39 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.66 +0.01 39 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 +0.01 40 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 +0.01 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 +0.02 40 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 +0.02 39 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.92 +0.02 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.40 +0.02 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.89 +0.03 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.38 +0.03 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.87 +0.03 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.36 +0.02 0 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.86 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.37 +0.07 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.86 +0.07 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.36 +0.07 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.35 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.35 +0.07 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.35 +0.08 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.34 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.34 +0.07 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.34 +0.08 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.33 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.33 +0.08 59 0 0 0
30DEC26 8.25 P 0.31 0.31 0.31 0.32 - 39 10 10 -
30DEC26 8.50 P 0.00 0.00 0.00 0.37 0.00 38 0 50 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.01 38 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.01 38 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 +0.01 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.01 38 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 +0.02 38 0 28 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.03 38 0 324 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.04 39 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 +0.04 39 0 214 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 0.00 39 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 +0.01 39 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.27 +0.01 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.70 +0.02 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.13 +0.02 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.57 +0.02 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.01 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.48 +0.01 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.95 +0.02 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.42 +0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.90 +0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.39 +0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.88 +0.03 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.37 +0.03 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.86 +0.05 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.36 +0.07 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 - 39 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.52 0.00 39 0 60 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.01 38 0 22 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 0.00 39 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 -0.01 38 0 7 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 0.00 38 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.04 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.01 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 -0.02 38 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 +0.01 38 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 +0.03 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 0.00 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.42 +0.01 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 +0.02 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.24 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.67 +0.05 39 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.11 +0.06 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.58 +0.04 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.03 +0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.49 +0.08 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.96 +0.08 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.44 +0.07 40 0 0 0
TOTAL PUT 1,913 49,294 -214
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$ 88.72
28MAY26 62.50 C 0.00 0.00 0.00 26.38 +0.64 113 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.89 +0.65 103 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.40 +0.64 93 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.89 +0.61 81 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.27 +0.50 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.77 +0.50 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.27 +0.49 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.77 +0.49 0 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.28 +0.48 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 3.86 +0.39 19 0 721 0
28MAY26 87.50 C 1.91 1.91 1.91 1.79 +0.21 18 2 203 +2
28MAY26 90.00 C 0.56 0.56 0.56 0.55 +0.04 18 30 324 0
28MAY26 92.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 339 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 0.00 20 0 648 0
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 36 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 26.39 +0.45 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.89 +0.45 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.40 +0.44 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.91 +0.43 25 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.47 +0.55 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.92 +0.49 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.44 +0.49 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.98 +0.45 17 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.63 +0.39 17 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 4.51 +0.29 17 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 2.84 +0.21 18 0 189 0
29JUN26 90.00 C 1.50 1.50 1.50 1.53 +0.06 17 30 175 +30
29JUN26 92.50 C 0.84 0.86 0.76 0.74 +0.02 17 124 421 +124
29JUN26 95.00 C 0.00 0.00 0.00 0.31 0.00 17 0 246 0
29JUN26 97.50 C 0.28 0.28 0.28 0.11 -0.01 17 2 412 0
29JUN26 100.00 C 0.11 0.11 0.11 0.04 0.00 17 20 900 +20
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 474 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 26.39 +0.45 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.89 +0.42 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.40 +0.43 22 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.93 +0.41 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.47 +0.55 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.93 +0.48 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.48 +0.47 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.11 +0.43 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.92 +0.38 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.11 +0.27 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.49 +0.18 20 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 2.24 +0.10 19 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 1.43 +0.10 19 0 29 0
30JUL26 95.00 C 0.00 0.00 0.00 0.84 +0.06 19 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 0.47 +0.03 19 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 0.00 19 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.89 - 0 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 21.40 +0.43 21 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.94 +0.41 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.50 +0.57 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.96 +0.47 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.55 +0.43 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.28 +0.37 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.22 +0.29 19 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.44 +0.22 19 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.09 +0.14 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.91 +0.09 20 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 2.00 +0.05 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.32 +0.01 20 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.86 0.00 20 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.33 -0.01 19 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.39 +0.45 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.89 +0.42 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.42 +0.45 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.97 +0.43 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.57 +0.59 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.05 +0.43 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.78 +0.39 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.69 +0.34 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.81 +0.28 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.18 +0.21 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 4.80 +0.11 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.62 +0.11 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.70 +0.06 20 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.00 +0.06 20 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.45 0.00 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.05 +0.02 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.72 +0.01 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.49 0.00 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 0.00 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 0.00 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.39 +0.43 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.96 +0.44 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.53 +0.35 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.08 +0.12 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.85 +0.37 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.75 +0.34 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.79 +0.29 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.98 +0.25 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.32 +0.19 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.83 +0.15 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.40 +0.11 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.22 +0.05 20 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.25 +0.05 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.42 +0.03 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.73 -0.01 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.21 +0.01 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.78 0.00 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.40 -0.02 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.07 -0.02 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.79 -0.03 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.34 -0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.82 +0.16 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.72 +0.30 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.55 +0.34 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.14 +0.05 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.10 +0.08 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.87 +0.29 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.02 +0.23 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.32 +0.22 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.77 +0.18 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 9.33 +0.13 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.06 +0.07 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.88 +0.08 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.81 +0.06 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.90 +0.05 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.14 +0.05 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.49 +0.06 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.95 +0.06 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.39 -0.04 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.01 -0.03 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.62 -0.03 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.31 -0.03 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.07 -0.04 22 0 0 0
TOTAL CALL 208 9,264 +176
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 692 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
28MAY26 80.00 P 0.05 0.05 0.05 0.01 0.00 27 10 380 +10
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 139 0
28MAY26 85.00 P 0.00 0.00 0.00 0.09 -0.10 19 0 272 0
28MAY26 87.50 P 0.63 0.63 0.53 0.54 -0.28 19 5 391 +4
28MAY26 90.00 P 1.75 1.75 1.75 1.77 -0.48 18 2 355 +2
28MAY26 92.50 P 0.00 0.00 0.00 3.85 -0.50 19 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 6.28 -0.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.78 -0.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.28 -0.50 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.78 -0.50 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.28 -0.50 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.78 -0.57 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.28 -0.56 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.78 -0.54 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.28 -0.54 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.78 -0.57 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.28 -0.54 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 415 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 414 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 533 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 158 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.08 17 0 81 0
29JUN26 82.50 P 0.00 0.00 0.00 0.40 -0.16 17 0 216 0
29JUN26 85.00 P 1.23 1.23 1.22 0.99 -0.27 17 2 228 -1
29JUN26 87.50 P 0.00 0.00 0.00 1.97 -0.33 17 0 560 0
29JUN26 90.00 P 3.59 3.59 3.59 3.43 -0.45 17 30 403 +30
29JUN26 92.50 P 0.00 0.00 0.00 5.34 -0.48 17 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 7.52 -0.51 17 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 9.89 -0.50 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.33 -0.50 17 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.80 -0.50 15 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.31 -0.29 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.79 -0.23 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.28 -0.26 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.80 -0.23 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.07 -0.42 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.54 -0.48 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.25 -0.26 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.56 -0.43 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 700 0
30JUL26 75.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 43 0
30JUL26 77.50 P 0.00 0.00 0.00 0.25 -0.06 19 0 69 0
30JUL26 80.00 P 0.00 0.00 0.00 0.54 -0.11 19 0 61 0
30JUL26 82.50 P 0.00 0.00 0.00 1.05 -0.16 19 0 45 0
30JUL26 85.00 P 0.00 0.00 0.00 1.77 -0.27 19 0 7 0
30JUL26 87.50 P 0.00 0.00 0.00 2.79 -0.30 19 0 61 0
30JUL26 90.00 P 0.00 0.00 0.00 4.30 -0.35 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.03 -0.41 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.00 -0.44 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.18 -0.47 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.49 -0.48 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.88 -0.49 19 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.31 -0.30 18 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.79 -0.30 17 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.28 -0.29 18 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.80 -0.26 25 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.12 -0.43 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 -0.05 19 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.23 -0.08 19 0 8 0
28AUG26 77.50 P 0.00 0.00 0.00 0.47 -0.13 19 0 32 0
28AUG26 80.00 P 0.00 0.00 0.00 0.88 -0.17 20 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 1.49 -0.25 20 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 2.33 -0.29 20 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 3.33 -0.35 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.66 -0.42 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.46 -0.45 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 8.34 -0.48 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.42 -0.50 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.65 -0.50 19 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.98 -0.50 19 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.31 -0.38 16 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.79 -0.33 16 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.28 -0.29 17 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.80 -0.28 22 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.14 -0.41 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 96 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 21 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 -0.06 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.50 -0.10 21 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.87 -0.14 21 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.39 -0.19 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.11 -0.23 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.05 -0.30 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.21 -0.30 21 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.53 -0.39 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.08 -0.42 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.88 -0.45 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.85 -0.47 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.97 -0.48 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.20 -0.49 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.82 -0.24 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.94 -0.46 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.35 -0.41 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.80 -0.39 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.18 -0.44 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.61 -0.48 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.25 -0.33 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.62 -0.45 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.03 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.06 21 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 -0.09 21 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 0.77 -0.13 21 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.17 -0.17 21 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 1.71 -0.21 21 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.39 -0.26 21 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.24 -0.32 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.26 -0.37 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.46 -0.34 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.79 -0.37 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.19 -0.44 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.87 -0.48 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.70 -0.49 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.65 -0.50 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.74 -0.51 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.03 -0.45 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.28 -0.42 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.61 -0.41 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.90 -0.44 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.44 -0.26 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.66 -0.48 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.30 -0.28 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.06 21 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.40 -0.07 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.62 -0.09 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.94 -0.14 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.35 -0.18 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 -0.22 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.50 -0.28 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.29 -0.29 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.24 -0.33 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.31 -0.33 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.40 -0.38 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.69 -0.42 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.20 -0.41 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.77 -0.49 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.53 -0.49 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.39 -0.51 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.36 -0.51 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.74 -0.22 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.89 -0.23 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.06 -0.24 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.13 -0.44 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.44 -0.45 21 0 0 0
TOTAL PUT 49 13,525 +45
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$ 14.23
28MAY26 9.75 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.74 -0.04 37 0 122 0
28MAY26 14.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 145 0
28MAY26 14.50 C 0.16 0.16 0.16 0.13 -0.05 39 2 523 +2
28MAY26 15.00 C 0.07 0.07 0.07 0.05 -0.02 41 2 1,308 +2
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 267 0
28MAY26 16.00 C 0.02 0.02 0.02 0.01 0.00 46 4 157 -4
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.23 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.98 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.23 -0.02 0 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.23 -0.02 0 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 -0.03 0 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.26 -0.04 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 -0.04 38 0 1,525 0
29JUN26 14.00 C 0.65 0.65 0.65 0.64 -0.03 37 2 193 +2
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.03 37 0 187 0
29JUN26 15.00 C 0.29 0.29 0.29 0.30 -0.03 37 4 475 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 564 0
29JUN26 16.00 C 0.14 0.14 0.14 0.13 -0.02 38 1 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.27 +0.01 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.76 -0.05 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.41 -0.04 37 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.11 -0.06 36 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 0.86 -0.04 36 0 41 0
30JUL26 14.50 C 0.00 0.00 0.00 0.67 -0.03 37 0 56 0
30JUL26 15.00 C 0.51 0.51 0.51 0.51 -0.03 37 20 80 +4
30JUL26 15.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 41 0
30JUL26 16.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 17 0
30JUL26 17.50 C 0.14 0.14 0.14 0.10 -0.01 37 2 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.48 - 0 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.27 +0.02 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.78 +0.02 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.35 +0.03 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.92 -0.04 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.61 -0.03 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.32 -0.06 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 1.08 -0.05 37 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.87 -0.03 37 0 65 0
28AUG26 15.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.57 -0.03 38 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.23 -0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.98 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 -0.01 42 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.80 -0.06 39 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.41 -0.09 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.13 -0.04 40 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.84 -0.04 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 -0.05 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 -0.04 38 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 -0.04 39 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 -0.03 39 0 164 0
29SEP26 15.50 C 0.69 0.69 0.69 0.76 -0.04 39 1 102 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.63 -0.03 39 0 230 0
29SEP26 16.50 C 0.52 0.52 0.52 0.52 -0.03 39 1 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 41 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.73 -0.02 0 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.77 -0.09 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.34 -0.04 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 -0.03 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.68 -0.03 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 -0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 -0.04 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 -0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.03 37 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 -0.04 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 -0.04 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 -0.03 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.03 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.03 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.03 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.03 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 +0.01 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.59 -0.03 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.39 -0.03 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.01 +0.09 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.55 -0.02 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 -0.03 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.91 -0.03 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.03 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.36 -0.03 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.13 -0.09 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 -0.03 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.70 -0.03 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.52 -0.02 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 -0.02 36 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.02 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.03 36 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.02 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 -0.02 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 90 0
TOTAL CALL 39 13,541 +7
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 83 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 312 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 164 0
28MAY26 13.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 271 0
28MAY26 14.00 P 0.38 0.42 0.38 0.42 -0.05 39 90 1,068 0
28MAY26 14.50 P 0.00 0.00 0.00 0.78 -0.01 42 0 181 0
28MAY26 15.00 P 1.13 1.13 1.13 1.20 0.00 42 2 388 -2
28MAY26 15.50 P 0.00 0.00 0.00 1.66 +0.01 41 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 2.15 +0.02 41 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 2.65 +0.02 48 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 3.15 -0.03 55 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 3.65 -0.03 62 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.15 -0.03 69 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.65 -0.03 75 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.15 -0.03 81 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.65 +0.02 87 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.15 +0.02 93 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.15 +0.02 104 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.15 +0.02 115 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.15 +0.03 125 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.15 +0.03 135 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 55 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 0.02 -0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 184 0
29JUN26 12.50 P 0.20 0.22 0.20 0.19 -0.01 37 25 89 +25
29JUN26 13.00 P 0.31 0.34 0.31 0.31 -0.04 36 14 1,775 +14
29JUN26 13.50 P 0.52 0.52 0.52 0.52 -0.02 38 1 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.76 -0.02 37 0 258 0
29JUN26 14.50 P 0.00 0.00 0.00 1.06 -0.02 37 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 1.43 +0.01 38 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 1.81 0.00 37 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 2.24 0.00 37 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 -0.06 38 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.17 -0.06 37 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.65 -0.08 34 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 -0.07 38 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.65 -0.03 41 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.15 -0.03 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.65 -0.03 48 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.15 -0.03 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.15 +0.02 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.15 +0.02 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.15 +0.03 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.15 +0.03 73 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 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 25 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.34 -0.02 37 0 68 0
30JUL26 13.00 P 0.50 0.50 0.50 0.51 -0.02 37 20 70 +20
30JUL26 13.50 P 0.00 0.00 0.00 0.72 -0.02 37 0 184 0
30JUL26 14.00 P 0.00 0.00 0.00 0.96 -0.02 37 0 354 0
30JUL26 14.50 P 0.00 0.00 0.00 1.25 -0.02 36 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.61 +0.01 38 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 1.96 0.00 37 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 2.36 -0.07 37 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 2.77 -0.10 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.21 -0.11 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.67 -0.11 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.15 -0.08 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.65 -0.07 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.18 -0.02 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.65 -0.03 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.15 -0.03 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 - 39 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.50 -0.01 38 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.69 -0.01 38 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.90 -0.03 38 0 63 0
28AUG26 14.00 P 0.00 0.00 0.00 1.15 -0.02 38 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.44 -0.01 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.78 +0.01 38 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 2.11 -0.07 38 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 2.49 -0.08 37 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 2.89 -0.06 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.32 -0.04 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.76 -0.04 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.20 -0.04 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.67 -0.05 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.18 -0.02 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.65 -0.09 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.15 -0.09 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 62 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.01 40 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.02 40 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 -0.02 40 0 139 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 -0.02 41 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 -0.02 41 0 73 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 -0.02 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 -0.02 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 -0.02 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 -0.02 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.75 -0.02 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 -0.01 43 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.57 -0.01 44 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 0.00 45 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 0.00 46 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.92 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 +0.01 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.88 +0.01 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.37 +0.01 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.37 +0.01 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.34 -0.03 60 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.32 -0.08 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.30 -0.11 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.01 38 0 45 0
30DEC26 10.00 P 0.29 0.29 0.29 0.23 -0.01 38 1 110 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.02 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 -0.01 38 0 9 0
30DEC26 12.00 P 0.81 0.81 0.81 0.75 -0.02 38 20 74 +20
30DEC26 12.50 P 0.00 0.00 0.00 0.94 -0.02 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.02 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 -0.02 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 -0.02 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 -0.01 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 -0.01 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.01 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.01 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.38 -0.01 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 -0.01 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 -0.01 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.63 0.00 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.06 -0.01 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 +0.01 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 0.00 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.45 +0.01 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.42 +0.01 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.40 0.00 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.36 -0.05 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.33 -0.10 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.01 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 0.00 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 -0.01 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.01 37 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 -0.01 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.13 -0.01 37 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 -0.01 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.61 -0.01 37 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 1.88 -0.01 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.18 -0.01 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 0.00 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 0.00 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 0.00 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 0.00 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 0.00 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.35 0.00 39 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 4.76 0.00 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.19 0.00 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.63 +0.01 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.07 0.00 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.45 -0.08 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.42 -0.04 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.40 -0.03 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.36 -0.05 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.33 -0.10 48 0 0 0
TOTAL PUT 173 13,566 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 65.05
28MAY26 45.00 C 0.00 0.00 0.00 20.12 +0.19 124 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.11 +0.18 114 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.11 +0.18 107 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.17 +0.24 116 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.17 +0.24 110 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.17 +0.24 103 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.58 +0.15 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.08 -0.13 45 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.58 +0.15 32 0 41 0
28MAY26 60.00 C 0.00 0.00 0.00 5.08 +0.14 19 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 2.55 +0.12 0 0 108 0
28MAY26 65.00 C 0.00 0.00 0.00 0.70 +0.02 18 0 489 0
28MAY26 67.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 425 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.09 +0.17 97 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.07 +0.15 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.07 +0.15 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.07 +0.15 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.07 +0.14 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.12 +0.19 82 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.11 +0.18 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.11 +0.18 73 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.17 +0.24 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.17 +0.24 72 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.17 +0.24 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.58 +0.15 44 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.08 -0.13 35 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.58 +0.15 26 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 5.08 +0.14 17 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.57 +0.08 0 0 235 0
29JUN26 65.00 C 0.00 0.00 0.00 0.90 -0.02 17 0 338 0
29JUN26 67.50 C 0.35 0.35 0.35 0.28 -0.03 18 15 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 59 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
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 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.30 +0.37 77 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.30 +0.37 74 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.30 +0.37 70 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.30 +0.37 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.30 +0.37 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.30 +0.37 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.80 +0.37 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.08 -0.13 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.58 +0.15 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.08 +0.14 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.70 +0.08 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.33 +0.01 17 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.64 -0.01 18 0 74 0
30JUL26 70.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 -0.01 17 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 0.01 -0.01 18 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 18.30 +0.37 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.31 +0.38 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.31 +0.38 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.31 +0.38 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.81 +0.38 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.08 -0.13 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.58 +0.15 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.09 +0.15 17 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.92 +0.03 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.73 +0.02 18 0 0 0
28AUG26 67.50 C 1.06 1.06 1.06 0.99 -0.01 18 1 1 +1
28AUG26 70.00 C 0.00 0.00 0.00 0.51 -0.01 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.11 0.00 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 25.31 +0.39 73 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.31 +0.39 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.31 +0.39 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.31 +0.39 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.31 +0.38 61 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.31 +0.38 58 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.30 +0.37 55 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 18.30 +0.37 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.31 +0.38 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.31 +0.38 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.31 +0.38 45 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.81 +0.38 38 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.08 -0.13 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.58 +0.15 19 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.15 +0.12 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.30 +0.06 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.04 +0.02 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 0.00 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.70 0.00 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.39 -0.02 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 17 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 24.31 +0.39 52 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.31 +0.39 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.31 +0.39 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.31 +0.38 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.31 +0.38 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.30 +0.37 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.30 +0.37 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.31 +0.38 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.31 +0.38 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.31 +0.38 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.81 +0.38 28 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.08 -0.13 19 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.62 +0.14 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.61 +0.09 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.99 +0.07 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.82 +0.04 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.93 +0.03 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.26 +0.02 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.83 +0.02 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 -0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 0.00 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 0.00 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 20.31 +0.38 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.30 +0.37 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.30 +0.37 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.31 +0.38 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.31 +0.38 28 0 5 0
30MAR27 50.00 C 0.00 0.00 0.00 15.31 +0.38 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.81 +0.38 22 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.08 -0.13 15 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.88 +0.14 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.13 +0.12 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.53 +0.11 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.41 +0.15 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.41 +0.04 15 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.76 +0.07 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.19 +0.06 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.78 +0.04 15 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 +0.02 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 +0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.19 +0.01 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 +0.01 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
TOTAL CALL 16 4,482 +1
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 167 0
28MAY26 62.50 P 0.51 0.58 0.51 0.54 -0.11 19 22 242 +9
28MAY26 65.00 P 0.00 0.00 0.00 2.18 -0.16 21 0 484 0
28MAY26 67.50 P 0.00 0.00 0.00 4.56 -0.05 30 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 6.95 -0.15 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.45 -0.15 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.95 -0.27 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.41 -0.30 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.91 -0.30 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.35 -0.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.85 -0.35 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.34 -0.36 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.83 -0.37 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 41 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.02 17 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.04 17 0 120 0
29JUN26 60.00 P 0.37 0.37 0.37 0.40 -0.08 17 3 218 +3
29JUN26 62.50 P 0.00 0.00 0.00 1.21 -0.11 18 0 80 0
29JUN26 65.00 P 0.00 0.00 0.00 2.67 -0.17 18 0 27 0
29JUN26 67.50 P 4.29 4.29 4.29 4.72 -0.17 19 15 55 +15
29JUN26 70.00 P 0.00 0.00 0.00 6.97 -0.16 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.45 -0.15 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.95 -0.27 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.45 -0.26 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.95 -0.26 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.45 -0.26 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.01 -0.19 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.45 -0.25 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.93 -0.27 0 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 26 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 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.27 -0.03 18 0 66 0
30JUL26 60.00 P 0.70 0.70 0.70 0.73 -0.05 17 2 60 0
30JUL26 62.50 P 0.00 0.00 0.00 1.61 -0.09 17 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.02 -0.12 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 4.93 -0.18 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.16 -0.05 20 0 15 0
30JUL26 72.50 P 0.00 0.00 0.00 9.47 -0.14 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.95 -0.27 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.45 -0.26 21 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.95 -0.26 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.45 -0.26 28 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.01 -0.19 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.45 -0.25 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.93 -0.27 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 18 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.43 -0.05 17 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 0.98 -0.08 17 0 17 0
28AUG26 62.50 P 0.00 0.00 0.00 1.92 -0.12 17 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 3.31 -0.22 17 0 29 0
28AUG26 67.50 P 0.00 0.00 0.00 5.10 -0.27 18 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.39 +0.06 20 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.50 -0.15 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.95 -0.27 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.45 -0.26 17 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.99 -0.22 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.45 -0.26 25 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.01 -0.19 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.45 -0.25 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.00 -0.20 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 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 22 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 0.01 -0.01 17 0 12 0
29SEP26 50.00 P 0.07 0.07 0.07 0.03 -0.01 18 5 13 -3
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 -0.04 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.63 -0.05 18 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.27 -0.08 18 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.27 -0.12 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.55 -0.14 17 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.26 -0.15 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.39 -0.04 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.54 -0.15 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.09 -0.38 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.48 -0.47 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.99 -0.38 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.45 -0.38 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.01 -0.27 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.45 -0.25 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.00 -0.20 34 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 0.01 -0.01 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 0.00 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.02 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.04 16 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 0.98 -0.05 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.72 -0.07 17 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.76 -0.09 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.12 -0.11 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.62 -0.12 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.52 -0.13 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.66 -0.14 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.19 -0.32 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.54 -0.46 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.99 -0.41 21 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.45 -0.38 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.01 -0.27 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.45 -0.30 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.00 -0.21 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 0.00 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 0.00 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 -0.01 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.64 0.00 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.14 -0.02 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.91 -0.03 15 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 2.95 -0.03 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.28 -0.06 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.75 -0.07 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.60 -0.09 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.70 -0.11 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.25 -0.26 18 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.57 -0.44 18 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.99 -0.41 19 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.45 -0.38 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.01 -0.27 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.45 -0.30 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.00 -0.21 26 0 0 0
TOTAL PUT 47 3,815 +24
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$ 20.42
28MAY26 15.50 C 0.00 0.00 0.00 4.93 -0.16 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.42 -0.17 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.98 -0.11 82 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.43 -0.16 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.93 -0.16 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.43 -0.16 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.93 -0.16 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.44 -0.16 24 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.97 -0.15 23 0 0 0
28MAY26 20.00 C 0.59 0.68 0.59 0.59 -0.13 26 46 33 +10
28MAY26 21.00 C 0.00 0.00 0.00 0.10 -0.07 23 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 331 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.03 -0.06 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.48 -0.11 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.04 -0.07 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.47 -0.15 25 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 2.97 -0.16 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.47 -0.16 16 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.99 -0.16 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.52 -0.16 18 0 0 0
29JUN26 19.50 C 1.26 1.34 1.26 1.13 -0.15 20 30 60 +29
29JUN26 20.00 C 0.89 0.99 0.89 0.76 -0.14 19 30 122 0
29JUN26 21.00 C 0.41 0.41 0.41 0.26 -0.09 18 15 252 +13
29JUN26 22.00 C 0.15 0.16 0.15 0.06 -0.04 18 2 290 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 192 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 5.03 -0.13 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.49 -0.19 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.04 -0.15 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.47 -0.23 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.98 -0.16 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.50 -0.16 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.04 -0.16 24 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.62 -0.15 24 0 0 0
30JUL26 19.50 C 1.38 1.39 1.38 1.28 -0.14 26 30 120 +30
30JUL26 20.00 C 1.02 1.07 1.02 0.95 -0.12 25 29 954 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.47 -0.08 25 0 241 0
30JUL26 22.00 C 0.29 0.29 0.29 0.21 -0.05 25 15 139 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 132 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 119 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 0.00 27 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 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 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.50 -0.18 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.06 -0.13 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.47 -0.23 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.99 -0.24 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.52 -0.16 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.08 -0.16 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.68 -0.15 25 0 0 0
28AUG26 19.50 C 1.41 1.51 1.41 1.37 -0.14 27 45 45 +45
28AUG26 20.00 C 1.22 1.22 1.22 1.06 -0.13 26 15 33 +15
28AUG26 21.00 C 0.71 0.71 0.71 0.61 -0.09 26 15 47 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.33 -0.06 26 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 31.00 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 5.04 -0.14 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.51 -0.17 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.07 -0.12 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.48 -0.24 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.01 -0.22 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.57 -0.17 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.16 -0.16 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.79 -0.16 27 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.46 -0.15 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.22 -0.11 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.79 -0.11 27 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.09 27 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.07 27 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 34 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.08 -0.10 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.57 -0.13 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.10 -0.14 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.66 -0.12 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.13 -0.22 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.75 -0.16 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.40 -0.16 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.10 -0.15 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.83 -0.14 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.55 -0.13 27 0 0 0
30DEC26 21.00 C 1.24 1.24 1.24 1.17 -0.11 27 3 3 +3
30DEC26 22.00 C 0.93 0.93 0.93 0.87 -0.10 27 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.65 -0.07 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 -0.06 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.08 -0.15 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.62 -0.14 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.22 -0.09 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 -0.20 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.33 -0.18 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.01 -0.11 28 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 2.70 -0.10 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.44 -0.09 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.15 -0.12 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.93 -0.11 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.53 -0.07 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.21 -0.08 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.95 -0.08 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL CALL 290 7,456 +191
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 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 32 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 0.00 0.00 0.00 0.05 +0.01 25 0 134 0
28MAY26 20.00 P 0.15 0.18 0.15 0.14 +0.03 24 13 120 0
28MAY26 21.00 P 0.58 0.68 0.58 0.67 +0.11 23 45 303 +30
28MAY26 22.00 P 0.00 0.00 0.00 1.58 +0.11 0 0 231 0
28MAY26 23.00 P 0.00 0.00 0.00 2.58 +0.16 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 3.58 +0.16 0 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 4.58 +0.12 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.58 +0.15 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.58 +0.15 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.58 +0.15 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.58 +0.15 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.59 +0.14 109 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.60 +0.17 125 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.60 +0.15 133 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.59 +0.14 132 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.58 +0.13 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.60 +0.15 155 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.60 +0.15 162 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.60 +0.11 168 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 18 0 37 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 25 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.03 18 0 107 0
29JUN26 19.50 P 0.29 0.29 0.29 0.48 +0.04 17 6 49 0
29JUN26 20.00 P 0.45 0.48 0.44 0.77 +0.07 17 41 92 +7
29JUN26 21.00 P 1.02 1.02 1.02 1.54 +0.12 13 1 370 0
29JUN26 22.00 P 0.00 0.00 0.00 2.53 +0.15 18 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.52 +0.16 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.51 +0.29 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.34 +0.15 0 0 301 -16
29JUN26 26.00 P 0.00 0.00 0.00 6.51 +0.36 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.28 +0.16 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.50 +0.41 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.21 +0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.50 +0.48 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.49 +0.50 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.49 +0.53 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.49 +0.56 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.49 +0.60 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.48 +0.62 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.48 +0.65 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.48 +0.69 66 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 0.00 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 0.00 25 0 1 0
30JUL26 17.00 P 0.13 0.13 0.13 0.11 +0.01 25 15 89 +15
30JUL26 17.50 P 0.20 0.20 0.20 0.18 +0.02 25 15 36 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 86 0
30JUL26 18.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 45 0
30JUL26 19.00 P 0.60 0.60 0.60 0.60 +0.05 24 1 100 0
30JUL26 19.50 P 0.00 0.00 0.00 0.83 +0.06 24 0 104 0
30JUL26 20.00 P 0.00 0.00 0.00 1.10 +0.08 23 0 154 0
30JUL26 21.00 P 0.00 0.00 0.00 1.78 +0.11 23 0 75 0
30JUL26 22.00 P 0.00 0.00 0.00 2.58 +0.13 20 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 3.52 +0.16 17 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.51 +0.22 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.46 +0.18 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.51 +0.23 26 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.50 +0.25 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.37 +0.14 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.50 +0.26 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.49 +0.25 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.30 +0.01 26 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.60 +0.05 26 0 4 0
28AUG26 19.00 P 0.74 0.74 0.74 0.79 +0.06 25 15 19 +15
28AUG26 19.50 P 0.98 0.98 0.98 1.01 +0.06 25 1 4 +1
28AUG26 20.00 P 1.29 1.29 1.29 1.27 +0.06 24 8 17 +8
28AUG26 21.00 P 0.00 0.00 0.00 1.92 +0.09 24 0 34 0
28AUG26 22.00 P 2.71 2.71 2.71 2.68 +0.11 22 15 21 +15
28AUG26 23.00 P 0.00 0.00 0.00 3.63 +0.20 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.51 +0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.46 +0.16 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.51 +0.23 24 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.43 +0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.50 +0.24 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.42 +0.17 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.50 +0.26 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.49 +0.25 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 0.00 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 0.00 26 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 +0.01 26 0 38 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 +0.02 26 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.45 +0.02 26 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 +0.06 27 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.89 +0.07 26 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 3.73 +0.19 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.53 +0.11 20 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.51 +0.17 18 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.51 +0.20 22 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.43 +0.14 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.50 +0.24 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.42 +0.17 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.50 +0.26 31 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.49 +0.25 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.49 +0.27 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.49 +0.27 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.49 +0.30 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.48 +0.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.48 +0.28 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.48 +0.30 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.01 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 +0.01 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.01 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.94 0.00 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.02 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 +0.02 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 +0.08 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.93 +0.09 28 0 59 0
30DEC26 21.00 P 2.46 2.46 2.46 2.49 0.00 27 6 97 +6
30DEC26 22.00 P 0.00 0.00 0.00 3.19 +0.02 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.04 +0.08 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.87 +0.11 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.73 +0.11 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.64 +0.13 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.57 +0.13 28 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.51 +0.12 25 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.47 +0.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.50 +0.18 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.49 +0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.49 +0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.49 +0.25 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.49 +0.27 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.48 +0.27 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.48 +0.28 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.48 +0.29 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 6 0
30MAR27 16.00 P 0.55 0.55 0.55 0.55 +0.04 28 2 21 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.03 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 +0.04 28 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 +0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 +0.04 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.39 +0.04 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.62 +0.02 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 +0.04 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.14 +0.02 28 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 +0.11 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 +0.04 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 +0.06 28 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.99 +0.07 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.82 +0.07 28 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.70 +0.08 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.65 +0.13 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.57 +0.14 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.51 +0.13 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.50 +0.18 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.49 +0.21 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.49 +0.23 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.49 +0.23 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.49 +0.26 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.48 +0.26 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.48 +0.27 34 0 0 0
TOTAL PUT 184 6,016 +98
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 295.00 C 0.00 0.00 0.00 115.25 - 158 0 0 -
22MAY26 300.00 C 0.00 0.00 0.00 110.46 +0.37 168 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 100.58 +0.49 159 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 90.07 -0.11 78 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 80.07 -0.10 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 70.08 -0.02 67 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 60.08 -0.03 56 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 50.09 -0.04 51 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 40.11 -0.06 45 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 30.17 -0.11 39 0 10 0
22MAY26 390.00 C 19.81 19.81 19.42 20.30 -0.26 32 154 94 +64
22MAY26 400.00 C 11.66 11.66 10.07 10.80 -0.77 26 105 188 +53
22MAY26 410.00 C 3.80 4.39 2.88 3.23 -1.22 21 448 416 +117
22MAY26 420.00 C 0.86 0.86 0.50 0.67 -0.56 24 88 546 +86
22MAY26 430.00 C 0.20 0.20 0.15 0.12 -0.16 27 20 1,118 +10
22MAY26 440.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 343 0
22MAY26 450.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 252 0
22MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
22MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 210.13 -0.01 125 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 205.13 -0.02 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 200.13 -0.09 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 195.14 -0.09 114 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 190.14 -0.02 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 185.14 -0.02 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 180.15 -0.09 104 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 175.15 -0.10 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 170.15 -0.02 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 165.00 -0.18 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 160.01 -0.25 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 155.01 -0.26 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 150.03 -0.16 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 145.02 -0.17 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 140.04 -0.24 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 135.03 -0.10 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 130.05 -0.15 0 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 125.01 -0.29 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 120.04 -0.26 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 115.25 +0.03 80 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 110.46 +0.24 91 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 100.58 +0.34 87 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 90.07 -0.27 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 80.22 -0.57 45 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 70.24 -0.08 43 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.26 -0.11 39 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 50.28 -0.13 34 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 40.44 -0.31 33 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 30.84 +0.18 32 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 20.74 -1.56 22 0 1,264 0
28MAY26 400.00 C 12.54 12.54 11.21 11.94 -0.78 20 152 2,442 -30
28MAY26 410.00 C 6.00 6.00 4.40 5.00 -1.01 18 733 3,662 -100
28MAY26 420.00 C 1.90 2.03 1.30 1.74 -0.58 20 248 8,193 -15
28MAY26 430.00 C 0.60 0.60 0.38 0.51 -0.28 21 377 4,604 -143
28MAY26 440.00 C 0.22 0.22 0.16 0.14 -0.11 22 71 7,463 0
28MAY26 450.00 C 0.10 0.11 0.10 0.04 -0.03 24 213 3,533 -103
28MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 7,306 0
28MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,077 0
28MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,386 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 65 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 69 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY26 295.00 C 0.00 0.00 0.00 115.25 - 72 0 0 -
29MAY26 300.00 C 0.00 0.00 0.00 110.46 +0.24 86 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 100.58 +0.26 82 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 90.23 -0.11 43 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 80.24 -0.55 41 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 70.26 -0.06 40 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 60.29 -0.08 37 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 50.33 -0.08 33 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 40.44 -0.31 31 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 30.84 -0.02 30 0 0 0
29MAY26 390.00 C 0.00 0.00 0.00 21.07 -1.23 24 0 120 0
29MAY26 400.00 C 12.30 13.26 12.30 12.20 -0.87 21 95 95 +35
29MAY26 410.00 C 5.56 5.77 5.09 5.37 -1.07 19 235 103 +103
29MAY26 420.00 C 2.00 2.29 1.60 1.89 -0.67 19 579 563 +457
29MAY26 430.00 C 0.83 0.83 0.50 0.59 -0.32 20 6 7 +6
29MAY26 440.00 C 0.00 0.00 0.00 0.17 -0.13 22 0 33 0
29MAY26 450.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 210.38 -0.28 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 205.68 +0.46 77 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 200.42 -0.28 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 195.45 -0.27 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 190.44 -0.29 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.45 -0.30 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.50 +0.02 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.48 -0.12 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 170.54 -0.66 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 165.55 -0.07 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.57 -0.28 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.59 -0.28 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.61 +0.19 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 145.63 -0.29 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.66 +0.01 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 135.68 -0.30 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 130.97 +0.14 48 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 126.00 -0.04 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.74 -0.15 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.54 -0.57 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.49 +0.33 49 0 230 0
29JUN26 310.00 C 0.00 0.00 0.00 101.13 -0.10 38 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 91.15 +0.05 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 81.01 -0.39 25 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 71.28 -0.41 28 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 61.52 +0.03 26 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 51.91 +0.01 25 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 43.81 +0.90 29 0 689 0
29JUN26 380.00 C 0.00 0.00 0.00 33.00 -0.70 21 0 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 24.71 -0.74 20 0 997 0
29JUN26 400.00 C 17.82 17.82 16.70 17.16 -0.99 19 79 4,003 +1
29JUN26 410.00 C 11.28 12.06 10.48 10.96 -0.85 18 235 3,160 +114
29JUN26 420.00 C 7.50 7.50 6.37 6.85 -0.65 19 722 7,360 +681
29JUN26 430.00 C 4.11 4.11 3.65 4.23 -0.40 19 365 3,822 +16
29JUN26 440.00 C 2.50 2.58 2.04 2.54 -0.19 20 168 2,093 +51
29JUN26 450.00 C 1.43 1.43 1.25 1.50 -0.15 21 1,070 5,049 -731
29JUN26 460.00 C 1.08 1.09 0.89 0.87 -0.03 21 146 7,123 +4
29JUN26 470.00 C 0.62 0.62 0.53 0.54 +0.06 22 274 3,234 -61
29JUN26 480.00 C 0.51 0.51 0.33 0.31 +0.06 23 329 4,611 -323
29JUN26 490.00 C 0.35 0.35 0.35 0.18 +0.05 23 11 4,596 +11
29JUN26 500.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 2,126 0
29JUN26 510.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 1,545 0
29JUN26 530.00 C 0.10 0.10 0.10 0.03 +0.02 26 120 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 243 0
29JUN26 560.00 C 0.10 0.10 0.10 0.01 0.00 29 200 555 +124
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 32 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 0.08 0.08 0.08 0.01 0.00 35 5 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 211.65 -0.02 77 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 206.43 +0.49 69 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 201.46 +0.48 67 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 196.50 -0.27 66 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 191.78 -0.03 68 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 186.35 +0.25 56 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 181.61 +0.47 60 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 176.65 -0.29 58 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 171.47 -0.51 52 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 166.98 +0.71 58 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 161.77 -0.30 53 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 156.82 -0.30 52 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 152.11 -0.05 53 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 147.16 -0.05 51 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 141.95 +0.45 47 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 137.00 +0.45 45 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 132.04 -0.31 44 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 127.34 +0.69 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 122.13 -0.32 41 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 117.18 +0.49 39 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 112.48 +0.67 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 101.51 -1.20 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 91.46 -1.53 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 81.73 -1.12 19 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 72.27 -1.49 23 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 62.74 -0.22 23 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.48 -0.31 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 44.59 -0.44 22 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 36.22 -0.58 21 0 130 0
30JUL26 390.00 C 0.00 0.00 0.00 28.53 -0.72 21 0 155 0
30JUL26 400.00 C 22.50 22.50 21.40 21.79 -0.90 20 61 920 -59
30JUL26 410.00 C 17.07 17.07 17.07 16.00 -1.07 20 1 1,630 +1
30JUL26 420.00 C 11.71 11.71 11.20 11.20 -1.20 20 40 2,264 +40
30JUL26 430.00 C 7.99 7.99 7.99 8.03 -0.90 20 20 1,712 0
30JUL26 440.00 C 5.51 5.68 5.51 5.37 -0.86 20 23 1,190 +21
30JUL26 450.00 C 0.00 0.00 0.00 3.47 -0.73 20 0 760 0
30JUL26 460.00 C 2.82 2.82 2.82 2.17 -0.59 20 60 1,112 -60
30JUL26 470.00 C 2.27 2.27 2.02 1.31 -0.46 20 170 6,479 +50
30JUL26 480.00 C 1.50 1.50 1.50 0.77 -0.34 20 4 960 -4
30JUL26 490.00 C 0.00 0.00 0.00 0.43 -0.25 20 0 1,059 0
30JUL26 500.00 C 0.82 0.82 0.82 0.24 -0.17 20 10 731 +10
30JUL26 510.00 C 0.87 0.87 0.67 0.13 -0.11 20 16 220 +6
30JUL26 520.00 C 0.75 0.75 0.57 0.07 -0.07 20 7 304 +2
30JUL26 530.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 89 0
30JUL26 540.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 8 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 21 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 211.65 -0.36 56 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 206.44 -0.62 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 201.57 -0.38 46 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 196.55 -0.46 38 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 191.78 -0.17 49 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 186.36 -0.91 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 181.70 -0.54 39 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 176.83 -0.47 43 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 171.51 -0.67 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 166.98 -0.52 42 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 161.92 -0.55 38 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 156.82 -0.71 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 152.11 -0.47 38 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 147.16 -0.57 37 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 142.14 -0.56 34 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 137.28 -0.48 35 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 132.17 -0.66 31 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 127.34 -0.65 32 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 122.41 -0.59 31 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 117.50 -0.53 30 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 112.48 -0.67 28 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 101.81 -1.77 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 92.11 -1.64 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 82.97 -1.17 23 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 73.56 -1.60 23 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 64.37 -0.34 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 55.54 -0.43 22 0 0 0
28AUG26 370.00 C 47.00 47.00 47.00 47.16 -0.54 22 40 41 +40
28AUG26 380.00 C 0.00 0.00 0.00 39.35 -0.63 22 0 0 0
28AUG26 390.00 C 31.50 31.50 31.50 32.20 -0.72 22 40 40 +40
28AUG26 400.00 C 25.08 25.63 25.08 25.63 -0.83 21 60 120 +60
28AUG26 410.00 C 20.00 20.00 20.00 20.00 -0.97 21 30 492 +30
28AUG26 420.00 C 16.49 16.49 15.19 15.40 -1.06 21 309 1,226 +250
28AUG26 430.00 C 12.09 12.09 11.49 11.81 -1.02 21 230 1,043 +160
28AUG26 440.00 C 8.63 9.03 8.63 8.95 -0.96 21 249 864 +23
28AUG26 450.00 C 6.69 6.69 6.68 6.76 -0.90 22 118 792 0
28AUG26 460.00 C 5.27 5.27 5.27 4.96 -0.99 22 50 2,597 0
28AUG26 470.00 C 0.00 0.00 0.00 3.55 -1.03 22 0 342 0
28AUG26 480.00 C 3.50 3.50 3.36 2.51 -0.93 22 78 2,405 +78
28AUG26 490.00 C 0.00 0.00 0.00 1.75 -0.82 22 0 2,063 0
28AUG26 500.00 C 2.30 2.30 2.30 1.20 -0.71 22 20 4,640 +20
28AUG26 510.00 C 0.00 0.00 0.00 0.82 -0.60 22 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 0.55 -0.50 22 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.36 -0.40 22 0 259 0
28AUG26 540.00 C 0.96 0.96 0.96 0.23 -0.33 22 30 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.15 -0.26 22 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 0.10 -0.21 22 0 90 0
28AUG26 570.00 C 0.59 0.59 0.59 0.06 -0.17 22 10 70 +10
28AUG26 580.00 C 0.52 0.52 0.52 0.04 -0.13 22 10 110 +10
28AUG26 590.00 C 0.00 0.00 0.00 0.03 -0.10 23 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.02 -0.07 23 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 211.65 -0.36 52 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 206.44 -0.62 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 201.57 -0.54 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 196.96 -0.21 52 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 191.78 -0.45 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 186.64 -0.65 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 181.70 -0.65 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 177.19 -0.22 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 171.82 -0.65 34 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 166.98 -0.55 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 161.94 -0.66 34 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 157.00 -0.66 34 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 152.49 -0.23 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 147.16 -0.63 34 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 142.19 -0.67 32 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 137.28 -0.67 32 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 132.35 -0.69 31 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 127.45 -0.70 31 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 122.90 -0.80 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.50 -1.31 28 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.48 -1.55 26 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 102.73 -1.25 25 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 93.13 -1.27 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.44 -1.44 24 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 74.07 -2.14 23 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 67.01 +2.30 27 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 56.45 -2.75 23 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 48.33 -1.11 23 0 347 0
29SEP26 380.00 C 0.00 0.00 0.00 40.78 -1.16 23 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 33.83 -1.15 22 0 632 0
29SEP26 400.00 C 28.55 28.96 27.20 27.50 -1.04 22 629 2,266 +406
29SEP26 410.00 C 0.00 0.00 0.00 22.31 -1.00 22 0 4,150 0
29SEP26 420.00 C 0.00 0.00 0.00 17.88 -1.17 22 0 4,001 0
29SEP26 430.00 C 14.60 14.60 14.60 14.26 -0.98 22 5 1,204 +5
29SEP26 440.00 C 11.18 11.18 11.18 11.34 -0.98 23 10 4,962 +10
29SEP26 450.00 C 9.64 9.64 8.88 9.01 -0.90 23 42 2,757 +27
29SEP26 460.00 C 7.70 7.70 7.38 7.04 -0.90 23 10 978 +4
29SEP26 470.00 C 0.00 0.00 0.00 5.43 -0.84 23 0 2,026 0
29SEP26 480.00 C 5.25 5.25 4.66 4.13 -0.84 23 190 1,924 +178
29SEP26 490.00 C 3.80 3.80 3.80 3.19 -0.71 23 3 2,395 +3
29SEP26 500.00 C 3.30 3.50 3.29 2.44 -0.57 24 14 6,983 +12
29SEP26 510.00 C 0.00 0.00 0.00 1.82 -0.57 24 0 807 0
29SEP26 520.00 C 0.00 0.00 0.00 1.41 -0.44 24 0 566 0
29SEP26 530.00 C 1.95 2.05 1.95 1.06 -0.35 24 39 376 0
29SEP26 540.00 C 1.68 1.68 1.56 0.80 -0.33 24 60 344 +51
29SEP26 550.00 C 0.00 0.00 0.00 0.59 -0.27 24 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.44 -0.23 24 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.34 -0.19 25 0 606 0
29SEP26 580.00 C 0.89 0.89 0.89 0.25 -0.16 25 10 545 +10
29SEP26 590.00 C 0.82 0.82 0.82 0.19 -0.14 25 10 350 +10
29SEP26 600.00 C 0.00 0.00 0.00 0.14 -0.11 25 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.11 -0.09 25 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.08 -0.08 25 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.06 -0.06 25 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 211.65 -0.36 44 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 206.70 -0.36 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 201.76 -0.35 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 196.96 -0.21 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 191.88 -0.35 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 186.93 -0.36 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 181.99 -0.36 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 177.19 -0.22 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 171.82 -0.65 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 167.17 -0.36 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 162.23 -0.37 34 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.00 -0.66 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 152.49 -0.23 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 147.43 -0.36 31 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 142.52 -0.34 30 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.95 -0.04 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 132.35 -0.79 26 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 127.45 -0.79 25 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.90 -0.80 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.67 -1.14 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.94 -1.33 25 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 103.61 -1.57 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 94.48 -1.39 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 85.62 -1.43 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.65 -0.64 27 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 68.19 -2.75 23 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 60.48 -2.09 23 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 53.40 -1.87 23 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 46.82 -1.09 23 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 41.33 -1.79 24 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 35.65 -1.04 24 0 2,541 0
30DEC26 410.00 C 30.31 30.31 30.31 30.75 -1.06 24 1 2,816 +1
30DEC26 420.00 C 26.15 26.35 26.15 26.44 -1.25 24 6 3,615 +6
30DEC26 430.00 C 23.00 23.00 22.30 22.30 -1.44 23 6 1,143 +3
30DEC26 440.00 C 0.00 0.00 0.00 19.42 -1.04 24 0 1,098 0
30DEC26 450.00 C 0.00 0.00 0.00 16.35 -1.08 24 0 1,195 0
30DEC26 460.00 C 0.00 0.00 0.00 13.82 -0.94 24 0 284 0
30DEC26 470.00 C 0.00 0.00 0.00 11.46 -0.89 24 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 9.65 -0.77 24 0 357 0
30DEC26 490.00 C 0.00 0.00 0.00 7.95 -0.64 24 0 191 0
30DEC26 500.00 C 8.58 8.69 7.70 6.62 -0.60 24 185 695 +25
30DEC26 510.00 C 0.00 0.00 0.00 5.42 -0.46 24 0 295 0
30DEC26 520.00 C 0.00 0.00 0.00 4.48 -0.44 24 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.64 -0.33 24 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.00 -0.31 24 0 415 0
30DEC26 550.00 C 4.50 4.50 4.50 2.34 -0.23 24 15 298 +5
30DEC26 560.00 C 0.00 0.00 0.00 1.93 -0.20 24 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.57 -0.13 24 0 0 0
30DEC26 580.00 C 2.85 2.85 2.85 1.26 -0.13 24 30 40 +30
30DEC26 590.00 C 2.50 2.50 2.50 1.00 -0.11 24 30 30 +30
30DEC26 600.00 C 2.25 2.25 2.05 0.81 -0.08 24 60 90 +60
30DEC26 610.00 C 0.00 0.00 0.00 0.65 -0.07 24 0 30 0
30DEC26 620.00 C 0.00 0.00 0.00 0.52 -0.04 24 0 30 0
30DEC26 630.00 C 0.00 0.00 0.00 0.42 -0.04 24 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 211.65 -0.36 38 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 206.72 -0.34 38 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 201.78 -0.33 37 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 196.96 -0.21 37 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 191.88 -0.35 35 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 187.27 -0.02 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 182.34 -0.01 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 177.19 -0.22 33 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 171.82 -0.65 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 167.23 -0.30 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 162.31 -0.29 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 157.00 -0.99 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 152.49 -0.64 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 148.15 -0.16 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 142.87 -0.66 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 138.10 -0.69 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 133.46 -0.75 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 129.25 -0.32 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 124.70 -0.35 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.42 -1.15 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 115.61 -0.53 27 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 106.11 -1.31 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 98.26 -0.67 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 89.56 -1.15 26 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 81.70 -1.06 25 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 73.70 -1.98 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 66.82 -0.99 24 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 60.17 -0.79 24 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 54.09 -0.47 24 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 48.35 -0.31 24 0 193 0
30MAR27 400.00 C 0.00 0.00 0.00 41.97 -1.03 23 0 1,015 0
30MAR27 410.00 C 0.00 0.00 0.00 37.17 -1.10 23 0 3,024 0
30MAR27 420.00 C 32.60 33.38 32.60 32.80 -1.18 23 168 2,237 +112
30MAR27 430.00 C 29.90 29.90 29.70 29.08 -1.10 24 26 202 +1
30MAR27 440.00 C 0.00 0.00 0.00 25.76 -0.99 24 0 177 0
30MAR27 450.00 C 23.50 23.50 23.50 22.91 -0.83 24 40 481 +40
30MAR27 460.00 C 0.00 0.00 0.00 20.27 -0.75 24 0 625 0
30MAR27 470.00 C 17.30 17.30 17.30 17.95 -0.67 24 1 203 0
30MAR27 480.00 C 16.30 16.35 16.20 15.93 -0.60 25 65 249 -40
30MAR27 490.00 C 0.00 0.00 0.00 13.99 -0.81 25 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 12.49 -0.70 25 0 302 0
30MAR27 510.00 C 0.00 0.00 0.00 10.99 -0.63 25 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 9.75 -0.55 25 0 82 0
30MAR27 530.00 C 8.91 8.91 8.91 8.93 +0.13 26 50 110 +50
30MAR27 540.00 C 0.00 0.00 0.00 7.84 +0.23 26 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 6.99 +0.26 26 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 6.23 +0.33 26 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 5.48 +0.41 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.88 +0.37 27 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 4.38 +0.44 27 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.88 +0.50 27 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 3.42 +0.41 27 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 3.10 +0.46 27 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.78 +0.51 27 0 13 0
TOTAL CALL 10,639 228,614 +2,194
22MAY26 295.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 340.00 P 0.01 0.01 0.01 0.01 0.00 70 110 110 +110
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 90 0
22MAY26 370.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 61 0
22MAY26 380.00 P 0.00 0.00 0.00 0.10 -0.07 40 0 10 0
22MAY26 390.00 P 0.34 0.34 0.34 0.27 -0.20 34 10 443 +10
22MAY26 400.00 P 1.09 1.11 0.68 0.87 -0.54 27 1,085 1,448 +940
22MAY26 410.00 P 3.19 3.81 3.08 3.34 -0.77 22 214 888 -49
22MAY26 420.00 P 10.00 11.49 10.00 10.38 -0.48 21 203 1,362 +49
22MAY26 430.00 P 19.72 19.89 19.72 20.12 +0.06 29 63 10 -145
22MAY26 440.00 P 0.00 0.00 0.00 30.00 -0.01 0 0 30 0
22MAY26 450.00 P 0.00 0.00 0.00 40.00 0.00 0 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 50.00 0.00 0 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 60.00 0.00 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 70.00 0.00 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 80.27 +0.26 98 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 90.27 -0.01 107 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 100.45 +0.16 124 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 110.28 +0.28 125 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 120.27 +0.17 132 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 130.27 +0.17 141 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 140.27 +0.20 149 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 1,333 0
28MAY26 340.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 1,487 0
28MAY26 350.00 P 0.20 0.20 0.20 0.04 -0.08 39 2 1,161 -2
28MAY26 360.00 P 0.00 0.00 0.00 0.08 -0.13 36 0 2,936 0
28MAY26 370.00 P 0.00 0.00 0.00 0.16 -0.21 32 0 3,715 0
28MAY26 380.00 P 0.48 0.48 0.37 0.36 -0.32 29 188 3,669 -73
28MAY26 390.00 P 0.91 0.91 0.66 0.80 -0.53 25 329 3,533 +229
28MAY26 400.00 P 1.97 2.16 1.70 1.96 -0.70 22 137 9,132 +37
28MAY26 410.00 P 5.38 5.50 4.68 4.92 -0.59 19 933 4,336 +464
28MAY26 420.00 P 11.30 11.92 11.30 11.23 -0.73 18 113 2,769 -112
28MAY26 430.00 P 20.11 20.11 20.11 20.34 +0.01 21 3 1,787 -3
28MAY26 440.00 P 0.00 0.00 0.00 30.03 -0.08 22 0 188 0
28MAY26 450.00 P 0.00 0.00 0.00 40.00 -0.13 0 0 38 -510
28MAY26 460.00 P 0.00 0.00 0.00 50.00 -0.13 0 0 126 0
28MAY26 470.00 P 0.00 0.00 0.00 60.00 0.00 0 0 0 -20
28MAY26 480.00 P 0.00 0.00 0.00 70.00 0.00 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 80.27 +0.26 58 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 90.27 -0.01 64 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 100.45 -0.52 74 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 110.28 -0.30 75 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 120.27 +0.09 79 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.27 +0.17 84 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 140.27 +0.20 89 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 150.30 +0.12 94 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 160.30 +0.11 99 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.24 +0.05 101 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 180.27 -0.36 107 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 190.23 +0.23 110 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 200.23 +0.23 113 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 210.22 +0.03 117 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 220.23 -0.74 121 0 0 0
29MAY26 295.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.04 -0.08 37 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.08 -0.13 34 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.17 -0.20 31 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.37 -0.31 27 0 151 0
29MAY26 390.00 P 0.80 0.91 0.80 0.85 -0.48 24 230 212 +180
29MAY26 400.00 P 2.21 2.35 1.88 2.07 -0.64 21 201 251 +185
29MAY26 410.00 P 5.61 5.64 4.98 4.92 -0.84 18 210 124 +119
29MAY26 420.00 P 11.92 12.26 11.40 11.63 -0.42 19 107 68 +38
29MAY26 430.00 P 0.00 0.00 0.00 20.34 -0.10 20 0 30 0
29MAY26 440.00 P 0.00 0.00 0.00 30.04 -0.08 22 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 40.00 -0.13 0 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 50.00 -0.13 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 60.00 0.00 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 70.00 0.00 0 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 80.79 +0.70 65 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 90.29 +0.01 61 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 100.45 -0.52 70 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 111.15 +0.57 87 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 120.28 +0.10 76 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 130.28 +0.18 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.29 +0.06 28 0 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.52 +0.07 27 0 9,994 0
29JUN26 360.00 P 0.82 0.89 0.82 0.84 -0.01 25 23 12,847 -13
29JUN26 370.00 P 1.37 1.37 1.24 1.41 -0.10 24 25 5,113 0
29JUN26 380.00 P 2.48 2.48 1.96 2.34 -0.15 22 82 5,032 -21
29JUN26 390.00 P 4.20 4.20 3.41 3.87 -0.32 21 161 5,311 -34
29JUN26 400.00 P 6.76 6.76 5.75 6.18 -0.58 20 513 6,323 -94
29JUN26 410.00 P 10.55 10.55 9.51 10.00 -0.85 19 699 3,911 +381
29JUN26 420.00 P 15.61 15.75 15.05 15.51 -0.75 18 292 5,930 +200
29JUN26 430.00 P 23.60 23.60 23.60 23.37 +0.10 20 20 2,297 0
29JUN26 440.00 P 0.00 0.00 0.00 31.69 +0.79 20 0 629 0
29JUN26 450.00 P 0.00 0.00 0.00 40.98 +0.44 22 0 570 0
29JUN26 460.00 P 0.00 0.00 0.00 51.75 +1.53 29 0 1,062 0
29JUN26 470.00 P 0.00 0.00 0.00 60.03 +0.02 22 0 1 0
29JUN26 480.00 P 0.00 0.00 0.00 70.00 0.00 0 0 60 -63
29JUN26 490.00 P 0.00 0.00 0.00 80.84 +0.35 35 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 90.43 -0.25 35 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 100.45 -0.52 38 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 111.15 +0.57 46 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 120.28 -0.39 42 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 130.39 -0.28 46 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 140.27 -0.10 47 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 150.30 -0.37 49 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 160.30 -0.06 52 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 170.39 -0.08 55 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 180.39 -0.24 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 190.39 -0.12 59 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 200.39 -0.28 62 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 210.39 -0.28 64 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 220.39 -0.58 66 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.00 26 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.29 -0.08 24 0 69 0
30JUL26 340.00 P 0.00 0.00 0.00 0.54 -0.14 23 0 226 0
30JUL26 350.00 P 0.00 0.00 0.00 0.99 -0.20 23 0 569 0
30JUL26 360.00 P 0.00 0.00 0.00 1.70 -0.29 22 0 649 0
30JUL26 370.00 P 0.00 0.00 0.00 2.79 -0.41 22 0 1,063 0
30JUL26 380.00 P 4.69 4.69 4.38 4.22 -0.54 21 30 2,015 +10
30JUL26 390.00 P 6.94 6.95 6.40 6.42 -0.68 20 140 2,055 -5
30JUL26 400.00 P 10.20 10.22 9.28 9.45 -0.79 20 88 2,018 +36
30JUL26 410.00 P 15.00 15.00 13.58 13.58 -0.87 19 6 1,904 0
30JUL26 420.00 P 20.00 20.00 19.01 19.04 -0.88 19 7 894 0
30JUL26 430.00 P 0.00 0.00 0.00 25.99 -0.88 20 0 900 0
30JUL26 440.00 P 0.00 0.00 0.00 33.48 -0.80 20 0 502 0
30JUL26 450.00 P 0.00 0.00 0.00 41.80 -0.62 20 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 51.75 +0.56 23 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 60.19 -0.26 20 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 70.00 -0.09 0 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 80.84 +0.32 28 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 90.43 -0.25 28 0 0 -30
30JUL26 510.00 P 0.00 0.00 0.00 100.45 -0.52 31 0 0 -60
30JUL26 520.00 P 0.00 0.00 0.00 111.15 +0.57 36 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 120.90 +0.23 37 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 130.90 +0.23 40 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 140.27 -0.27 38 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 150.79 +0.12 43 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 160.30 -0.06 42 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 170.39 -0.08 44 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 180.39 -0.24 46 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 190.39 -0.12 48 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 200.39 -0.28 49 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 210.39 -0.28 51 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 220.39 -0.58 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.01 -0.01 24 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.18 -0.07 24 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.36 -0.11 23 0 10 0
28AUG26 330.00 P 0.00 0.00 0.00 0.67 -0.16 23 0 53 0
28AUG26 340.00 P 0.00 0.00 0.00 1.17 -0.23 23 0 146 0
28AUG26 350.00 P 2.45 2.45 2.44 1.94 -0.31 23 12 292 +12
28AUG26 360.00 P 3.51 3.64 3.38 3.08 -0.40 23 237 1,296 +207
28AUG26 370.00 P 5.04 5.09 4.96 4.69 -0.51 23 44 552 +44
28AUG26 380.00 P 7.34 7.34 6.83 6.82 -0.65 22 352 981 +304
28AUG26 390.00 P 10.20 10.20 9.60 9.41 -0.72 22 245 1,452 +187
28AUG26 400.00 P 13.43 13.70 13.00 13.09 -0.80 22 198 559 +166
28AUG26 410.00 P 18.32 18.32 18.18 17.66 -0.75 22 60 1,095 0
28AUG26 420.00 P 23.92 23.92 22.76 23.10 -1.21 22 353 2,261 +276
28AUG26 430.00 P 30.30 30.30 30.30 29.48 -0.79 22 40 1,576 +40
28AUG26 440.00 P 0.00 0.00 0.00 36.42 -1.06 22 0 510 0
28AUG26 450.00 P 45.64 45.64 45.60 44.18 -1.06 22 70 438 +70
28AUG26 460.00 P 0.00 0.00 0.00 52.54 -0.98 22 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 61.39 -0.84 22 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 70.63 -0.44 22 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 81.11 +0.59 25 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 91.49 +0.81 29 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 100.81 -0.16 29 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 111.15 +0.57 32 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 120.90 +0.23 33 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 130.90 +0.23 35 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 140.45 -0.09 34 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 150.79 +0.12 38 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 160.45 +0.09 38 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 170.45 -0.15 39 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 180.50 -0.13 41 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 190.52 +0.01 43 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 200.76 +0.09 46 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 210.45 -0.22 45 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 220.39 -0.58 46 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 0.01 -0.01 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 -0.06 25 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 -0.08 25 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.05 -0.10 25 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 -0.13 25 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.10 -0.16 24 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.15 -0.19 25 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.20 -0.24 24 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.28 -0.29 24 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.37 -0.35 24 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.65 -0.48 24 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 1.09 -0.64 24 0 4,291 0
29SEP26 330.00 P 0.00 0.00 0.00 1.75 -0.82 24 0 3,738 0
29SEP26 340.00 P 3.51 3.51 3.51 2.69 -0.99 24 50 1,982 0
29SEP26 350.00 P 4.66 4.66 4.36 4.00 -0.86 23 51 3,782 +1
29SEP26 360.00 P 5.95 6.12 5.95 5.78 -0.85 23 81 3,406 +14
29SEP26 370.00 P 0.00 0.00 0.00 8.10 -0.75 23 0 4,638 0
29SEP26 380.00 P 10.94 11.10 10.68 10.69 -0.91 23 22 2,225 -2
29SEP26 390.00 P 13.85 13.85 13.85 14.19 -0.80 22 1 4,386 +1
29SEP26 400.00 P 18.70 18.90 18.06 18.16 -1.13 22 120 4,962 +120
29SEP26 410.00 P 23.44 24.06 23.44 23.19 -1.22 22 57 3,982 +57
29SEP26 420.00 P 29.26 30.02 29.26 29.27 -0.84 22 150 4,130 0
29SEP26 430.00 P 0.00 0.00 0.00 35.63 -0.89 22 0 882 0
29SEP26 440.00 P 0.00 0.00 0.00 42.97 -0.99 22 0 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 50.67 -1.00 23 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 58.86 -1.06 23 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 67.36 -0.71 23 0 446 0
29SEP26 480.00 P 76.80 77.39 76.66 77.43 +0.63 25 80 378 +7
29SEP26 490.00 P 0.00 0.00 0.00 82.66 -0.62 14 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 91.65 -0.48 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 106.24 +1.58 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 115.06 +1.16 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.56 +1.15 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.31 +1.16 30 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 144.09 +1.29 31 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 154.06 +1.54 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 163.65 +0.99 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 173.47 +1.41 34 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 183.30 +1.43 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 193.16 +1.49 36 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 202.59 +1.03 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 212.13 +0.30 33 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 222.02 +0.31 34 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 0.00 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 200 0
30DEC26 255.00 P 1.01 1.01 1.01 0.11 -0.05 24 30 30 +30
30DEC26 260.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 180 0
30DEC26 265.00 P 1.30 1.30 1.30 0.21 -0.09 24 30 30 +30
30DEC26 270.00 P 0.00 0.00 0.00 0.29 -0.10 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.37 -0.14 23 0 1 0
30DEC26 280.00 P 1.78 1.78 1.78 0.50 -0.15 24 10 397 +10
30DEC26 285.00 P 0.00 0.00 0.00 0.64 -0.18 24 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 0.82 -0.23 23 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 1.08 -0.20 24 0 461 0
30DEC26 300.00 P 0.00 0.00 0.00 1.34 -0.33 24 0 446 0
30DEC26 310.00 P 0.00 0.00 0.00 2.03 -0.44 24 0 2,981 0
30DEC26 320.00 P 0.00 0.00 0.00 3.02 -0.50 24 0 862 0
30DEC26 330.00 P 0.00 0.00 0.00 4.33 -0.60 24 0 1,017 0
30DEC26 340.00 P 6.75 6.75 6.75 6.01 -0.74 24 77 732 0
30DEC26 350.00 P 8.96 8.96 8.96 8.07 -0.89 24 6 974 -6
30DEC26 360.00 P 11.24 11.24 11.24 10.58 -0.83 24 30 895 -30
30DEC26 370.00 P 0.00 0.00 0.00 13.30 -0.91 23 0 1,433 0
30DEC26 380.00 P 17.10 17.20 17.10 16.62 -0.87 23 4 1,477 0
30DEC26 390.00 P 20.78 20.78 20.78 20.45 -0.92 23 30 1,725 0
30DEC26 400.00 P 25.52 25.52 25.52 24.95 -0.84 23 1 2,422 0
30DEC26 410.00 P 30.16 30.53 30.16 29.96 -0.84 23 48 2,464 -20
30DEC26 420.00 P 35.93 35.93 35.93 35.61 -0.99 23 30 3,027 -30
30DEC26 430.00 P 42.69 43.00 42.09 42.01 -0.78 23 202 1,522 +124
30DEC26 440.00 P 0.00 0.00 0.00 48.76 -0.71 23 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 56.15 -0.99 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 63.75 -0.85 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 71.55 -1.01 23 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 81.38 +0.53 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 85.80 -0.37 20 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.76 +0.45 26 0 529 0
30DEC26 510.00 P 106.79 107.47 106.79 106.24 -0.98 24 104 408 +60
30DEC26 520.00 P 0.00 0.00 0.00 116.94 +0.64 27 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 124.56 -0.98 24 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.66 +0.80 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.17 +0.86 28 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 154.74 +0.90 28 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 164.38 +0.95 29 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 174.07 +0.99 30 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 183.80 +1.03 30 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 193.57 +1.06 31 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 203.37 +1.10 31 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.19 +1.36 32 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 223.04 +1.33 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 210.00 P 1.09 1.09 1.09 0.05 +0.01 25 30 30 +30
30MAR27 215.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.30 +0.05 25 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.39 +0.05 25 0 30 0
30MAR27 250.00 P 0.00 0.00 0.00 0.48 +0.05 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.77 +0.06 25 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.95 +0.08 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.17 +0.07 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.39 +0.06 25 0 10 0
30MAR27 280.00 P 0.00 0.00 0.00 1.70 +0.07 25 0 150 0
30MAR27 285.00 P 3.75 3.75 3.75 2.03 +0.06 25 10 42 +10
30MAR27 290.00 P 0.00 0.00 0.00 2.38 +0.06 25 0 177 0
30MAR27 295.00 P 0.00 0.00 0.00 2.86 +0.05 25 0 50 0
30MAR27 300.00 P 5.00 5.00 5.00 3.44 +0.04 25 30 224 -14
30MAR27 310.00 P 0.00 0.00 0.00 4.66 -0.01 25 0 30 0
30MAR27 320.00 P 7.48 7.48 7.48 6.09 -0.08 25 4 341 -4
30MAR27 330.00 P 9.20 9.32 9.20 7.97 -0.14 25 3 221 +3
30MAR27 340.00 P 11.00 11.00 11.00 10.16 -0.24 25 2 155 0
30MAR27 350.00 P 0.00 0.00 0.00 12.64 -0.33 25 0 533 0
30MAR27 360.00 P 16.50 16.60 15.86 15.72 -0.46 25 16 533 +12
30MAR27 370.00 P 19.68 19.68 19.53 19.04 -0.62 25 12 624 +12
30MAR27 380.00 P 0.00 0.00 0.00 22.95 -0.73 25 0 736 0
30MAR27 390.00 P 27.20 27.63 27.20 27.15 -0.75 25 60 610 +60
30MAR27 400.00 P 32.16 32.39 32.12 31.97 -0.51 25 112 1,162 +112
30MAR27 410.00 P 37.06 37.48 37.06 37.17 -0.43 25 31 3,248 -1
30MAR27 420.00 P 42.85 42.90 42.63 42.38 -1.37 25 120 2,244 +120
30MAR27 430.00 P 0.00 0.00 0.00 48.84 -1.03 25 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 55.35 -0.59 25 0 16 0
30MAR27 450.00 P 0.00 0.00 0.00 61.59 -1.52 25 0 130 0
30MAR27 460.00 P 0.00 0.00 0.00 68.92 -1.52 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 78.21 +0.15 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.09 -0.76 25 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 89.94 -3.95 23 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 102.46 +0.29 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 111.02 +0.56 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 119.56 +0.59 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.38 -0.23 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 137.18 +0.24 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 146.57 -0.16 27 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 155.21 -0.08 26 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 164.85 -0.46 27 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 174.09 -0.66 26 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 183.80 +0.25 27 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 193.69 -0.14 28 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 203.37 -0.10 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 213.19 +0.04 29 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 223.04 +0.88 29 0 0 0
TOTAL PUT 9,479 227,901 +3,766
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 26.04
28MAY26 18.50 C 0.00 0.00 0.00 7.55 +0.11 145 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.06 +0.12 147 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.56 +0.12 137 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.05 +0.11 117 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.05 +0.11 99 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
28MAY26 25.00 C 0.94 0.94 0.94 1.04 +0.10 0 1 91 +1
28MAY26 26.00 C 0.16 0.17 0.16 0.21 +0.01 22 35 230 -35
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.04 +0.10 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.54 +0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.04 +0.10 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.55 +0.11 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.04 +0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.55 +0.11 87 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.06 +0.12 87 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.56 +0.12 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.05 +0.11 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.05 +0.11 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.04 +0.10 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.05 +0.07 19 0 75 0
29JUN26 26.00 C 0.42 0.42 0.42 0.42 +0.01 20 45 87 -38
29JUN26 27.00 C 0.00 0.00 0.00 0.17 0.00 20 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 21 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 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 37 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 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 7.55 +0.11 69 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.06 +0.12 66 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.56 +0.12 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.05 +0.11 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.05 +0.11 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.18 +0.03 21 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.68 +0.02 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 0.00 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 21 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 7.55 +0.11 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.06 +0.12 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.56 +0.12 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.05 +0.11 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.05 +0.11 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.41 +0.02 22 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.93 +0.03 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.35 0.00 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 0.00 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 0.00 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 0.00 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 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.55 +0.11 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.05 +0.11 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.55 +0.11 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.06 +0.12 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.56 +0.12 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.05 +0.11 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.05 +0.11 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.05 +0.06 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.31 +0.05 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 +0.03 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.23 +0.02 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.88 +0.01 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 0.00 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 0.00 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 7.55 +0.11 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 +0.12 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.56 +0.12 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.05 +0.11 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.05 +0.11 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 +0.04 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.34 +0.04 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.69 +0.02 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.07 +0.01 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.61 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 0.00 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.69 -0.01 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.55 +0.11 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.06 +0.12 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.56 +0.12 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.05 +0.11 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.15 +0.06 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.40 +0.06 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.71 +0.05 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.09 +0.04 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.47 +0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.02 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 +0.01 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.30 0.00 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 0.00 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.80 -0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
TOTAL CALL 81 3,822 -72
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 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 154 0
28MAY26 25.00 P 0.29 0.29 0.29 0.24 -0.07 22 15 245 0
28MAY26 26.00 P 0.00 0.00 0.00 0.82 -0.12 20 0 387 0
28MAY26 27.00 P 1.76 1.76 1.75 1.75 -0.10 21 30 544 +30
28MAY26 28.00 P 0.00 0.00 0.00 2.75 -0.09 30 0 202 0
28MAY26 29.00 P 0.00 0.00 0.00 3.75 -0.09 39 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.75 -0.18 47 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.74 -0.19 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.74 -0.18 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.74 -0.19 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.73 -0.19 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.73 -0.19 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.74 -0.18 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.74 -0.19 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.73 -0.20 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.71 -0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29JUN26 23.00 P 0.12 0.13 0.12 0.06 -0.02 20 7 59 +7
29JUN26 24.00 P 0.28 0.29 0.27 0.21 -0.05 20 36 227 +30
29JUN26 25.00 P 0.53 0.61 0.53 0.55 -0.08 20 9 67 0
29JUN26 26.00 P 1.18 1.18 1.18 1.07 -0.13 19 2 573 +2
29JUN26 27.00 P 1.84 1.84 1.84 1.84 -0.12 19 15 81 +15
29JUN26 28.00 P 0.00 0.00 0.00 2.76 -0.11 19 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.75 -0.09 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.75 -0.22 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.76 -0.21 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.77 -0.21 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.75 -0.21 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.76 -0.20 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.75 -0.22 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.77 -0.19 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.76 -0.20 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.75 -0.23 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.76 -0.21 63 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 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 37 0
30JUL26 24.00 P 0.50 0.50 0.50 0.39 -0.06 20 15 36 +15
30JUL26 25.00 P 0.00 0.00 0.00 0.77 -0.09 21 0 36 0
30JUL26 26.00 P 1.17 1.32 1.17 1.29 -0.10 20 18 47 +18
30JUL26 27.00 P 0.00 0.00 0.00 1.97 -0.14 19 0 75 0
30JUL26 28.00 P 2.83 2.83 2.83 2.83 -0.11 20 15 135 +15
30JUL26 29.00 P 0.00 0.00 0.00 3.76 -0.11 20 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 4.79 -0.18 26 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.76 -0.22 27 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.77 -0.21 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.79 -0.19 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.79 -0.19 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.76 -0.22 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.77 -0.21 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.77 -0.21 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.29 -0.05 21 0 33 0
28AUG26 24.00 P 0.00 0.00 0.00 0.57 -0.06 22 0 85 0
28AUG26 25.00 P 0.00 0.00 0.00 0.98 -0.08 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.48 -0.10 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.13 -0.11 21 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.91 -0.14 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.82 -0.10 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.79 -0.19 23 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.79 -0.19 27 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.79 -0.19 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.79 -0.19 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.79 -0.19 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.79 -0.19 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.78 -0.20 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.78 -0.20 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.05 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 -0.06 24 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 -0.07 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.08 24 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 -0.09 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.17 -0.10 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.10 -0.10 27 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 -0.11 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.96 -0.10 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.96 -0.10 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.98 -0.10 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.01 -0.10 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.04 -0.10 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.07 -0.09 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.10 -0.09 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.12 -0.10 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.11 -0.14 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.05 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 -0.06 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 -0.08 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.09 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 -0.10 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 -0.10 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 3.36 -0.11 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.13 -0.24 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 -0.12 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.03 -0.11 27 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.99 -0.10 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.98 -0.11 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.01 -0.10 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.04 -0.10 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.07 -0.09 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.10 -0.09 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.12 -0.10 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.14 -0.11 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.69 -0.04 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 -0.05 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.38 -0.07 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.07 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 -0.08 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 -0.09 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.59 -0.10 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.46 -0.10 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.27 -0.11 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.14 -0.11 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.06 -0.11 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.02 -0.11 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.02 -0.10 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.04 -0.10 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.07 -0.10 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.10 -0.10 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.12 -0.11 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.14 -0.11 42 0 0 0
TOTAL PUT 162 4,263 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 140.30
22MAY26 107.50 C 0.00 0.00 0.00 32.82 +2.19 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 30.32 +2.19 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 27.82 +2.19 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 25.32 +2.19 0 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 22.83 +2.19 68 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 20.33 +2.18 60 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 17.83 +2.17 52 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 15.33 +2.14 44 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 12.84 +2.09 43 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 10.37 +1.98 41 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 7.95 +1.99 40 0 0 0
22MAY26 135.00 C 0.00 0.00 0.00 5.51 +1.49 32 0 81 0
22MAY26 137.50 C 2.60 3.05 2.60 3.56 +1.20 35 52 540 +49
22MAY26 140.00 C 1.29 2.00 1.29 2.01 +0.72 36 185 2,301 +116
22MAY26 142.50 C 0.62 0.82 0.62 1.04 +0.37 37 81 2,938 -21
22MAY26 145.00 C 0.25 0.43 0.25 0.49 +0.20 39 186 1,634 +67
22MAY26 147.50 C 0.13 0.13 0.12 0.22 +0.10 40 34 281 +28
22MAY26 150.00 C 0.04 0.08 0.04 0.09 +0.05 42 183 282 +167
22MAY26 152.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 16 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 70.34 +2.19 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 67.85 +2.20 130 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 65.35 +2.20 118 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 62.85 +2.19 100 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 60.35 +2.19 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 57.85 +2.19 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 55.35 +2.19 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 52.86 +2.20 96 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.36 +2.20 87 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.86 +2.19 75 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.36 +2.19 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.86 +2.19 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.36 +2.19 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 37.87 +2.20 66 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.37 +2.20 59 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.87 +2.19 51 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 30.37 +2.19 0 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 27.87 +2.19 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 25.37 +2.24 0 0 164 0
28MAY26 117.50 C 0.00 0.00 0.00 22.88 +2.19 39 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 20.38 +2.18 33 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 17.89 +2.16 33 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 15.41 +2.12 33 0 1,500 0
28MAY26 127.50 C 0.00 0.00 0.00 12.96 +2.06 32 0 120 0
28MAY26 130.00 C 0.00 0.00 0.00 10.55 +2.06 31 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 8.11 +1.74 26 0 1,819 0
28MAY26 135.00 C 4.96 4.96 4.80 5.95 +1.44 27 72 1,652 -10
28MAY26 137.50 C 0.00 0.00 0.00 4.07 +1.13 27 0 1,607 0
28MAY26 140.00 C 1.85 2.50 1.85 2.55 +0.74 26 983 3,713 -21
28MAY26 142.50 C 1.02 1.45 1.02 1.51 +0.45 27 120 3,412 -50
28MAY26 145.00 C 0.59 0.77 0.59 0.82 +0.29 27 462 4,421 -301
28MAY26 147.50 C 0.32 0.35 0.32 0.41 +0.15 27 721 8,375 -721
28MAY26 150.00 C 0.17 0.19 0.17 0.19 +0.08 28 54 3,065 -4
28MAY26 152.50 C 0.12 0.12 0.12 0.09 +0.04 28 25 1,018 +25
28MAY26 155.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 1,430 0
28MAY26 157.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 644 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 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 69 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 411 0
29MAY26 107.50 C 0.00 0.00 0.00 32.88 - 52 0 0 -
29MAY26 110.00 C 0.00 0.00 0.00 30.38 +2.19 45 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 27.88 +2.19 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 25.38 +2.19 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 22.89 +2.19 38 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 20.40 +2.19 37 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 17.92 +2.19 36 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 15.45 +2.16 34 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 13.02 +2.11 33 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 10.64 +2.15 32 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 8.24 +1.87 28 0 0 0
29MAY26 135.00 C 0.00 0.00 0.00 6.06 +1.54 27 0 1 0
29MAY26 137.50 C 0.00 0.00 0.00 4.21 +1.15 27 0 2 0
29MAY26 140.00 C 1.89 2.50 1.89 2.68 +0.78 26 153 81 +80
29MAY26 142.50 C 1.16 1.27 1.16 1.63 +0.51 27 37 91 +35
29MAY26 145.00 C 0.89 0.89 0.89 0.91 +0.29 27 50 108 +50
29MAY26 147.50 C 0.39 0.39 0.39 0.47 +0.14 27 4 4 +4
29MAY26 150.00 C 0.00 0.00 0.00 0.24 +0.08 28 0 6 0
29MAY26 152.50 C 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
29MAY26 155.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 80.47 +1.50 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.98 +1.88 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.49 +1.89 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.00 +1.99 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.50 +2.01 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.01 +1.87 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.52 +2.20 54 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.03 +2.20 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.53 +2.19 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.04 +2.19 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.55 +2.20 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.06 +2.40 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.56 +2.40 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 48.07 +2.40 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 45.58 +2.41 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 43.09 +2.19 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 40.60 +2.19 35 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 38.11 +2.18 34 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 35.63 +2.18 34 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 33.15 +2.18 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 30.38 +1.87 0 0 38 0
29JUN26 112.50 C 0.00 0.00 0.00 27.88 +1.81 0 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 25.77 +2.13 31 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 24.05 +2.80 42 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 20.94 +1.95 29 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 18.60 +2.35 29 0 103 0
29JUN26 125.00 C 0.00 0.00 0.00 16.35 +1.89 28 0 6,957 0
29JUN26 127.50 C 0.00 0.00 0.00 13.66 +1.38 22 0 635 0
29JUN26 130.00 C 11.76 11.76 11.76 11.86 +1.90 26 26 3,499 -26
29JUN26 132.50 C 0.00 0.00 0.00 9.81 +1.50 25 0 1,813 0
29JUN26 135.00 C 7.92 7.92 7.92 7.92 +1.34 24 3 4,437 +3
29JUN26 137.50 C 5.70 6.15 5.58 6.49 +1.39 25 32 1,531 +6
29JUN26 140.00 C 4.26 4.89 4.26 4.76 +0.95 23 487 1,949 +337
29JUN26 142.50 C 2.97 3.31 2.97 3.63 +0.79 23 40 2,303 +3
29JUN26 145.00 C 2.18 2.66 2.18 2.66 +0.59 23 104 1,761 -9
29JUN26 147.50 C 1.56 1.90 1.56 1.93 +0.44 23 59 2,160 +47
29JUN26 150.00 C 1.20 1.33 1.17 1.36 +0.35 23 59 2,525 -29
29JUN26 152.50 C 0.85 0.93 0.85 0.94 +0.25 23 11 1,480 +4
29JUN26 155.00 C 0.59 0.66 0.59 0.67 +0.23 24 49 1,484 +19
29JUN26 157.50 C 0.41 0.41 0.41 0.44 +0.17 24 6 3,045 0
29JUN26 160.00 C 0.29 0.29 0.29 0.28 +0.12 23 25 1,740 0
29JUN26 162.50 C 0.27 0.27 0.27 0.17 +0.07 23 20 1,215 +20
29JUN26 165.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 1,306 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 +0.04 24 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 23 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 850 0
29JUN26 180.00 C 0.08 0.08 0.08 0.01 0.00 26 5 0 -5
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 70.50 +2.01 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.01 +1.87 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 65.52 +2.03 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.03 +2.03 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 60.53 +2.01 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.04 +2.01 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 55.61 +2.07 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 53.06 +2.40 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 50.59 +2.02 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 48.19 +2.10 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 45.73 +2.13 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.18 +2.28 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.60 +2.19 0 0 0 0
30JUL26 102.50 C 37.31 37.98 37.31 38.34 +1.99 26 55 303 0
30JUL26 105.00 C 0.00 0.00 0.00 35.65 +2.20 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.24 +2.11 0 0 0 0
30JUL26 110.00 C 29.95 30.04 29.95 31.09 +1.70 30 63 201 -29
30JUL26 112.50 C 0.00 0.00 0.00 28.45 +2.12 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.97 +2.22 21 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 24.05 +2.23 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.59 +2.02 27 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.25 +1.85 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.19 +1.88 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.11 +1.78 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 12.87 +1.41 24 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 11.26 +1.53 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 9.24 +1.17 23 0 165 0
30JUL26 137.50 C 7.42 7.42 7.42 7.75 +1.10 23 1 568 0
30JUL26 140.00 C 5.62 6.51 5.62 6.51 +1.10 24 67 504 +30
30JUL26 142.50 C 5.14 5.14 5.07 5.13 +0.87 23 29 718 0
30JUL26 145.00 C 3.76 4.15 3.75 4.12 +0.67 23 93 744 +58
30JUL26 147.50 C 3.12 3.32 3.03 3.32 +0.58 23 17 392 -9
30JUL26 150.00 C 2.38 2.38 2.38 2.67 +0.58 23 1 578 +1
30JUL26 152.50 C 1.87 1.90 1.87 2.06 +0.48 23 2 720 +1
30JUL26 155.00 C 1.48 1.63 1.48 1.55 +0.39 23 14 495 +10
30JUL26 157.50 C 1.17 1.19 1.17 1.15 +0.31 23 3 612 +1
30JUL26 160.00 C 0.88 0.91 0.88 0.84 +0.24 23 2 1,140 0
30JUL26 162.50 C 0.00 0.00 0.00 0.60 +0.18 23 0 1,430 0
30JUL26 165.00 C 0.63 0.67 0.63 0.42 +0.14 23 480 1,250 +480
30JUL26 167.50 C 0.00 0.00 0.00 0.29 +0.10 22 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.20 +0.08 22 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.13 +0.05 22 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.09 +0.04 22 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.06 +0.03 22 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30JUL26 185.00 C 0.15 0.15 0.15 0.02 +0.01 23 5 5 +5
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 25 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 26 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 70.73 +2.19 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 68.25 +2.11 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 65.76 +2.27 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 63.28 +2.28 35 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 60.79 +2.27 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 58.31 +2.28 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 55.82 +2.28 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.34 +2.51 25 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 50.86 +2.29 29 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 48.37 +2.28 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 45.73 +2.13 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.19 +2.09 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.77 +2.36 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.38 +2.03 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.96 +2.35 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.59 +2.35 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 31.19 +1.80 26 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.85 +2.33 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.46 +2.22 26 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.12 +1.83 25 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.59 +1.19 22 0 401 0
28AUG26 122.50 C 0.00 0.00 0.00 19.72 +1.68 25 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 17.65 +1.58 25 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 15.68 +1.50 25 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.82 +1.43 25 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.06 +1.29 24 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 10.54 +1.31 25 0 213 0
28AUG26 137.50 C 8.41 8.41 8.41 8.93 +1.09 24 30 224 +30
28AUG26 140.00 C 6.88 7.63 6.88 7.51 +0.85 24 347 488 +263
28AUG26 142.50 C 6.05 6.40 6.05 6.40 +0.82 24 5 357 +5
28AUG26 145.00 C 5.37 5.37 5.37 5.37 +0.71 24 4 147 0
28AUG26 147.50 C 4.23 4.50 4.23 4.50 +0.62 24 44 101 +40
28AUG26 150.00 C 3.56 3.81 3.56 3.81 +0.61 24 3 60 +3
28AUG26 152.50 C 2.96 3.12 2.96 3.12 +0.47 24 2 139 +2
28AUG26 155.00 C 0.00 0.00 0.00 2.64 +0.47 25 0 971 0
28AUG26 157.50 C 1.99 2.07 1.99 2.18 +0.44 25 176 496 +165
28AUG26 160.00 C 0.00 0.00 0.00 1.76 +0.37 25 0 466 0
28AUG26 162.50 C 0.00 0.00 0.00 1.43 +0.32 25 0 213 0
28AUG26 165.00 C 1.14 1.24 1.14 1.15 +0.28 25 125 659 +93
28AUG26 167.50 C 0.00 0.00 0.00 0.92 +0.23 25 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 0.74 +0.21 25 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.58 +0.16 25 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.47 +0.15 25 0 0 0
28AUG26 177.50 C 0.52 0.52 0.52 0.36 +0.11 25 6 6 +6
28AUG26 180.00 C 0.00 0.00 0.00 0.29 +0.10 25 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.23 +0.09 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.18 +0.07 26 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.14 +0.06 26 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 +0.05 26 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.09 +0.04 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.73 +2.19 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.25 +2.11 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.76 +2.27 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.28 +2.28 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.79 +2.27 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.31 +2.28 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.83 +2.29 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.35 +2.52 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.86 +2.29 27 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.37 +2.28 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.73 +2.13 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.31 +2.21 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.26 +2.83 45 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 38.50 +2.15 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.14 +2.27 27 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 33.82 +2.26 28 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 31.78 +2.39 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.49 +2.40 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 26.93 +2.14 27 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 24.12 +1.83 22 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 22.55 +1.33 26 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 20.47 +1.68 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 18.50 +1.64 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 16.60 +1.54 25 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 14.87 +1.35 25 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 13.34 +1.66 26 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 11.45 +1.27 25 0 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 9.97 +1.16 24 0 1,054 0
29SEP26 140.00 C 0.00 0.00 0.00 8.71 +1.08 24 0 9,729 0
29SEP26 142.50 C 7.38 7.38 7.38 7.38 +0.85 24 1 1,298 +1
29SEP26 145.00 C 0.00 0.00 0.00 6.45 +0.88 24 0 10,144 0
29SEP26 147.50 C 5.22 5.44 5.22 5.44 +0.70 24 5 811 -3
29SEP26 150.00 C 4.46 4.60 4.45 4.60 +0.57 24 3 1,764 +1
29SEP26 152.50 C 4.01 4.01 4.01 4.01 +0.61 24 1 352 -1
29SEP26 155.00 C 0.00 0.00 0.00 3.43 +0.63 24 0 748 0
29SEP26 157.50 C 0.00 0.00 0.00 2.81 +0.49 24 0 597 0
29SEP26 160.00 C 0.00 0.00 0.00 2.43 +0.54 24 0 752 0
29SEP26 162.50 C 0.00 0.00 0.00 2.01 +0.48 24 0 612 0
29SEP26 165.00 C 0.00 0.00 0.00 1.67 +0.43 24 0 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.36 +0.38 24 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.12 +0.33 24 0 173 0
29SEP26 172.50 C 0.00 0.00 0.00 0.91 +0.30 24 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 0.74 +0.25 24 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.59 +0.23 24 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.48 +0.19 24 0 3 0
29SEP26 182.50 C 0.00 0.00 0.00 0.38 +0.16 24 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.31 +0.14 24 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.24 +0.11 24 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.19 +0.09 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.15 +0.08 24 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.12 +0.06 24 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.09 +0.05 24 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
29SEP26 210.00 C 0.18 0.18 0.18 0.03 +0.02 24 25 25 +25
30DEC26 70.00 C 0.00 0.00 0.00 70.73 +2.19 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.25 +2.11 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.78 +2.20 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.28 +2.15 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.79 +2.27 25 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 58.31 +2.28 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.83 +2.29 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.35 +2.39 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.97 +2.36 25 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.60 +2.33 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.28 +2.31 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.93 +2.29 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.06 +2.10 37 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 39.34 +2.26 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.07 +2.21 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 34.83 +2.18 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 32.67 +2.16 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.50 +2.10 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.31 +1.97 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.47 +2.13 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 24.72 +1.72 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 22.79 +1.62 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 20.98 +1.59 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 19.20 +1.52 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 17.51 +1.44 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 15.90 +1.40 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 14.00 +1.21 24 0 1,182 0
30DEC26 137.50 C 11.82 11.82 11.82 12.59 +1.12 24 1 766 0
30DEC26 140.00 C 10.77 10.89 10.77 11.28 +1.02 24 250 763 +220
30DEC26 142.50 C 10.00 10.00 10.00 10.01 +0.85 23 1 878 +1
30DEC26 145.00 C 0.00 0.00 0.00 9.05 +0.90 24 0 281 0
30DEC26 147.50 C 0.00 0.00 0.00 8.08 +0.83 23 0 339 0
30DEC26 150.00 C 0.00 0.00 0.00 7.30 +0.87 24 0 1,939 0
30DEC26 152.50 C 0.00 0.00 0.00 6.48 +0.81 24 0 239 0
30DEC26 155.00 C 0.00 0.00 0.00 5.80 +0.87 24 0 171 0
30DEC26 157.50 C 0.00 0.00 0.00 5.16 +0.91 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 4.63 +0.99 24 0 2,261 0
30DEC26 162.50 C 0.00 0.00 0.00 4.11 +0.99 24 0 685 0
30DEC26 165.00 C 3.47 3.49 3.47 3.67 +1.05 24 60 289 +30
30DEC26 167.50 C 0.00 0.00 0.00 3.28 +1.05 25 0 191 0
30DEC26 170.00 C 0.00 0.00 0.00 2.88 +1.04 25 0 443 0
30DEC26 172.50 C 0.00 0.00 0.00 2.59 +1.08 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.30 +1.07 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.02 +0.97 25 0 291 0
30DEC26 180.00 C 0.00 0.00 0.00 1.81 +0.96 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.61 +0.94 25 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.42 +0.88 25 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 1.34 +0.91 26 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.19 +0.85 26 0 31 0
30DEC26 192.50 C 0.00 0.00 0.00 1.06 +0.80 26 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 0.93 +0.73 26 0 30 0
30DEC26 197.50 C 0.00 0.00 0.00 0.84 +0.69 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 0.75 +0.63 26 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.58 +0.51 27 0 0 0
30DEC26 210.00 C 0.60 0.60 0.60 0.47 +0.43 27 20 361 +20
30MAR27 70.00 C 0.00 0.00 0.00 70.73 +2.19 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.25 +2.11 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.86 +2.28 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.55 +1.80 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.16 +2.38 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.87 +2.43 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.51 +2.41 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.18 +2.85 27 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 51.85 +2.38 27 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 49.58 +2.40 27 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.28 +2.39 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.11 +2.50 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.06 +2.10 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.58 +2.41 27 0 0 0
30MAR27 105.00 C 37.20 37.68 37.20 38.78 +2.50 28 4 96 0
30MAR27 107.50 C 0.00 0.00 0.00 35.66 +1.77 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 33.61 +1.82 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 31.90 +2.15 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.48 +1.63 23 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.49 +1.46 23 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 25.68 +1.34 23 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 24.01 +0.63 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.05 +1.47 26 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 21.42 +1.25 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 19.89 +1.27 25 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 18.37 +1.16 25 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 16.49 +1.12 24 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 15.20 +1.13 24 0 60 0
30MAR27 140.00 C 12.72 12.72 12.72 13.94 +1.01 24 5 23 0
30MAR27 142.50 C 0.00 0.00 0.00 12.83 +0.92 24 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.80 +0.83 24 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 10.86 +0.73 24 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 10.02 +0.72 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 9.17 +0.62 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 8.43 +0.54 25 0 105 0
30MAR27 157.50 C 0.00 0.00 0.00 7.76 +0.53 25 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.09 +0.47 25 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 6.49 +0.38 25 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.97 +0.36 25 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.45 +0.35 25 0 0 0
30MAR27 170.00 C 3.78 3.78 3.78 4.96 +0.25 25 1 17 +1
30MAR27 172.50 C 0.00 0.00 0.00 4.57 +0.23 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.18 +0.22 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 3.79 +0.07 26 0 35 0
30MAR27 180.00 C 2.63 2.63 2.63 3.47 +0.02 26 5 5 -5
30MAR27 182.50 C 0.00 0.00 0.00 3.19 +0.02 26 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.91 +0.02 26 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.63 -0.01 26 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.42 -0.02 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.22 -0.03 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.03 +0.03 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 1.84 -0.03 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.68 -0.05 26 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 1.42 -0.06 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.16 -0.07 27 0 2 0
TOTAL CALL 6,284 178,978 +1,308
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 100 0
22MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 103 0
22MAY26 127.50 P 0.00 0.00 0.00 0.02 -0.10 45 0 438 0
22MAY26 130.00 P 0.13 0.13 0.12 0.04 -0.22 41 62 215 +52
22MAY26 132.50 P 0.35 0.35 0.21 0.13 -0.39 40 102 444 +55
22MAY26 135.00 P 0.71 0.71 0.43 0.36 -0.65 39 154 896 +83
22MAY26 137.50 P 1.48 1.48 0.92 0.86 -0.98 38 184 1,517 +161
22MAY26 140.00 P 2.34 2.34 1.85 1.79 -1.46 38 61 1,086 +53
22MAY26 142.50 P 3.97 3.97 3.77 3.33 -1.77 40 33 36 0
22MAY26 145.00 P 0.00 0.00 0.00 5.31 -1.84 43 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 7.62 -1.87 49 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 10.01 -1.91 56 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 12.48 -1.92 64 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 14.97 -1.93 73 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 17.47 -1.93 82 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 19.97 -1.93 91 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 22.47 -2.66 99 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 24.97 -2.74 107 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 27.47 -2.73 115 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 29.94 -2.78 120 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,492 0
28MAY26 110.00 P 0.04 0.04 0.04 0.01 0.00 56 6 1,659 0
28MAY26 112.50 P 0.06 0.06 0.06 0.01 0.00 51 1 1,089 -1
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,613 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,510 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 8,384 0
28MAY26 122.50 P 0.12 0.12 0.12 0.02 -0.03 36 5 1,614 0
28MAY26 125.00 P 0.13 0.15 0.11 0.04 -0.06 34 30 5,614 -4
28MAY26 127.50 P 0.21 0.21 0.21 0.08 -0.14 32 2 1,029 0
28MAY26 130.00 P 0.37 0.37 0.29 0.18 -0.26 31 64 3,079 -1
28MAY26 132.50 P 0.56 0.60 0.46 0.37 -0.45 30 144 2,809 +18
28MAY26 135.00 P 1.06 1.06 0.77 0.73 -0.73 29 186 1,830 +109
28MAY26 137.50 P 1.90 1.90 1.40 1.35 -1.07 29 103 2,234 -90
28MAY26 140.00 P 3.20 3.34 2.33 2.31 -1.39 28 1,081 3,282 +149
28MAY26 142.50 P 4.39 4.39 4.33 3.75 -1.71 28 50 685 +21
28MAY26 145.00 P 6.73 6.73 6.28 5.63 -1.96 30 48 762 +1
28MAY26 147.50 P 0.00 0.00 0.00 7.62 -1.96 29 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 10.01 -1.94 33 0 116 0
28MAY26 152.50 P 0.00 0.00 0.00 12.48 -1.93 38 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 14.97 -1.93 43 0 15 0
28MAY26 157.50 P 0.00 0.00 0.00 17.47 -1.93 48 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.97 -1.93 54 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.47 -2.66 59 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 24.97 -2.74 63 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.47 -2.73 68 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.29 -2.43 84 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 32.89 -2.31 91 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.37 -2.33 95 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.57 -2.63 89 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 40.36 -2.34 104 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 42.86 -2.34 108 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 45.08 -2.62 102 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 47.77 -2.43 114 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 50.28 -2.41 118 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 52.77 -2.43 122 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 55.07 -2.62 117 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 57.78 -2.14 130 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 60.28 -2.41 133 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 65.08 -2.61 131 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 70.29 -2.40 148 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29MAY26 120.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 11 0
29MAY26 127.50 P 0.00 0.00 0.00 0.13 -0.09 33 0 1 0
29MAY26 130.00 P 0.43 0.43 0.43 0.25 -0.19 32 4 8 0
29MAY26 132.50 P 0.00 0.00 0.00 0.48 -0.36 31 0 15 0
29MAY26 135.00 P 1.13 1.13 1.13 0.86 -0.64 30 3 83 +1
29MAY26 137.50 P 1.85 1.85 1.70 1.49 -0.96 29 26 155 +26
29MAY26 140.00 P 0.00 0.00 0.00 2.45 -1.25 28 0 7 0
29MAY26 142.50 P 4.87 4.87 4.60 3.89 -1.59 28 61 61 +61
29MAY26 145.00 P 0.00 0.00 0.00 5.63 -2.04 28 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 7.74 -1.91 30 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 10.01 -1.98 31 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 12.48 -1.94 36 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 14.97 -1.93 41 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 17.47 -1.93 46 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 19.97 -2.59 51 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 22.47 -2.66 56 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 25.42 -2.29 73 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 28.00 -2.23 80 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 30.50 -2.24 85 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,741 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,005 0
29JUN26 97.50 P 0.14 0.14 0.14 0.01 0.00 38 1 1,093 -1
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 0.00 36 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 891 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 1,500 0
29JUN26 110.00 P 0.27 0.30 0.23 0.06 -0.03 33 108 5,588 +6
29JUN26 112.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 2,664 0
29JUN26 115.00 P 0.36 0.36 0.36 0.14 -0.06 31 1 4,883 0
29JUN26 117.50 P 0.47 0.47 0.44 0.21 -0.09 30 3 2,845 0
29JUN26 120.00 P 0.00 0.00 0.00 0.31 -0.13 29 0 3,423 0
29JUN26 122.50 P 0.75 0.75 0.75 0.45 -0.20 29 1 2,390 -1
29JUN26 125.00 P 0.99 0.99 0.83 0.65 -0.28 28 85 3,544 +49
29JUN26 127.50 P 1.15 1.21 1.08 0.93 -0.38 27 207 3,015 +202
29JUN26 130.00 P 1.64 1.64 1.40 1.31 -0.50 27 8 3,169 -1
29JUN26 132.50 P 2.16 2.18 2.00 1.81 -0.62 26 411 1,925 +360
29JUN26 135.00 P 2.87 2.90 2.42 2.42 -0.78 25 191 4,124 +42
29JUN26 137.50 P 3.90 3.90 3.28 3.27 -0.94 25 184 2,048 +173
29JUN26 140.00 P 4.54 4.70 4.31 4.28 -1.32 24 209 2,016 +162
29JUN26 142.50 P 5.10 6.25 5.10 5.58 -1.38 24 14 781 +2
29JUN26 145.00 P 7.90 7.90 7.50 7.06 -1.64 23 3 877 +1
29JUN26 147.50 P 0.00 0.00 0.00 8.99 -1.67 25 0 294 0
29JUN26 150.00 P 0.00 0.00 0.00 11.07 -1.75 26 0 156 0
29JUN26 152.50 P 0.00 0.00 0.00 12.72 -2.05 22 0 39 0
29JUN26 155.00 P 16.77 16.77 16.77 15.13 -2.45 24 30 653 +30
29JUN26 157.50 P 0.00 0.00 0.00 17.47 -1.98 25 0 75 0
29JUN26 160.00 P 20.86 20.86 20.86 20.15 -2.41 30 2 1,247 0
29JUN26 162.50 P 0.00 0.00 0.00 22.47 -2.66 30 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 25.44 -2.27 38 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 28.02 -2.21 42 0 13 0
29JUN26 170.00 P 0.00 0.00 0.00 30.53 -2.21 44 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 33.03 -2.17 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.53 -2.18 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 38.03 -2.17 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 40.53 -2.17 54 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 43.03 -2.17 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.55 -2.15 59 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.05 -2.15 61 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.53 -2.17 62 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.77 -2.43 60 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.54 -2.15 66 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.78 -2.41 64 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.53 -2.16 70 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 65.59 -2.11 75 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 70.53 -2.16 77 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 249 0
30JUL26 97.50 P 0.19 0.20 0.19 0.02 0.00 31 50 109 +16
30JUL26 100.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.25 -0.06 28 0 95 0
30JUL26 115.00 P 0.68 0.68 0.68 0.35 -0.10 28 1 271 +1
30JUL26 117.50 P 0.00 0.00 0.00 0.50 -0.14 28 0 380 0
30JUL26 120.00 P 1.10 1.10 1.00 0.70 -0.18 27 3 745 +2
30JUL26 122.50 P 1.28 1.28 1.18 0.96 -0.24 27 7 560 +5
30JUL26 125.00 P 1.58 1.58 1.58 1.29 -0.33 26 1 3,760 +1
30JUL26 127.50 P 1.98 1.98 1.82 1.71 -0.45 26 158 1,570 +138
30JUL26 130.00 P 2.50 2.50 2.50 2.25 -0.55 26 17 896 0
30JUL26 132.50 P 3.14 3.14 2.89 2.84 -0.71 25 174 1,184 0
30JUL26 135.00 P 3.73 3.73 3.52 3.52 -0.84 24 200 1,265 +50
30JUL26 137.50 P 4.51 4.51 4.41 4.41 -1.04 24 90 739 +86
30JUL26 140.00 P 6.05 6.05 5.51 5.51 -1.18 24 49 865 +43
30JUL26 142.50 P 7.40 7.40 7.02 6.83 -1.28 23 33 384 0
30JUL26 145.00 P 0.00 0.00 0.00 8.55 -1.13 24 0 376 0
30JUL26 147.50 P 10.27 10.27 10.27 10.22 -1.22 25 6 367 -6
30JUL26 150.00 P 0.00 0.00 0.00 11.69 -1.65 23 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.59 -1.78 23 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 15.64 -1.94 23 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 17.79 -1.95 23 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 20.15 -2.57 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 22.47 -2.71 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.44 -2.27 30 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.02 -2.21 33 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.53 -2.21 35 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.03 -2.17 37 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.53 -2.18 39 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 38.03 -2.17 40 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 40.53 -2.17 42 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 43.03 -2.17 44 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 45.55 -2.15 46 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 48.05 -2.15 47 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 50.53 -2.17 49 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 52.77 -2.43 48 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 55.54 -2.15 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 57.96 -2.23 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 60.53 -2.16 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 65.59 -2.11 58 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 70.53 -2.16 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 -0.04 27 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.04 -0.07 26 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.07 -0.09 26 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.11 -0.12 26 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.17 -0.16 26 0 33 0
28AUG26 110.00 P 0.00 0.00 0.00 0.25 -0.23 26 0 201 0
28AUG26 112.50 P 0.96 0.96 0.96 0.37 -0.28 25 1 12 +1
28AUG26 115.00 P 0.00 0.00 0.00 0.54 -0.34 25 0 354 0
28AUG26 117.50 P 1.31 1.31 1.31 0.77 -0.42 25 100 878 +100
28AUG26 120.00 P 1.67 1.67 1.62 1.07 -0.49 25 32 573 +2
28AUG26 122.50 P 0.00 0.00 0.00 1.44 -0.57 25 0 821 0
28AUG26 125.00 P 2.30 2.30 2.30 1.90 -0.68 25 6 1,095 +6
28AUG26 127.50 P 0.00 0.00 0.00 2.49 -0.74 25 0 845 0
28AUG26 130.00 P 0.00 0.00 0.00 3.18 -0.73 25 0 757 0
28AUG26 132.50 P 4.03 4.03 4.03 3.97 -0.77 25 2 986 +2
28AUG26 135.00 P 5.28 5.28 4.88 4.88 -0.83 25 63 922 +52
28AUG26 137.50 P 6.32 6.32 5.87 5.87 -0.98 24 84 816 +84
28AUG26 140.00 P 7.02 7.02 7.02 7.02 -1.13 24 4 831 +4
28AUG26 142.50 P 9.07 9.07 8.52 8.39 -1.19 24 60 489 0
28AUG26 145.00 P 9.92 9.92 9.92 9.92 -1.30 24 30 164 +30
28AUG26 147.50 P 0.00 0.00 0.00 11.52 -1.42 24 0 1 0
28AUG26 150.00 P 0.00 0.00 0.00 13.22 -1.62 24 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 15.10 -1.64 24 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 17.03 -1.75 24 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.08 -1.78 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.18 -2.37 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.35 -2.63 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 25.58 -2.70 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 28.59 -1.97 30 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 30.64 -2.32 29 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 33.03 -2.30 29 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 35.72 -2.03 32 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 38.10 -2.11 33 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 40.57 -2.13 34 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.03 -2.17 36 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.69 -2.01 38 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.19 -2.01 40 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 50.69 -2.01 41 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.19 -2.01 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.69 -2.00 44 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 58.19 -2.00 45 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.69 -2.00 47 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 65.59 -2.11 48 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 70.69 -2.00 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 689 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 417 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 582 0
29SEP26 95.00 P 0.00 0.00 0.00 0.09 -0.06 29 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 0.13 -0.09 29 0 544 0
29SEP26 100.00 P 0.00 0.00 0.00 0.19 -0.11 28 0 734 0
29SEP26 102.50 P 0.00 0.00 0.00 0.26 -0.14 28 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.36 -0.18 28 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.49 -0.20 28 0 589 0
29SEP26 110.00 P 1.33 1.33 1.33 0.65 -0.26 27 1 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 0.87 -0.29 27 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 1.12 -0.36 27 0 2,303 0
29SEP26 117.50 P 1.83 1.83 1.83 1.44 -0.42 27 120 1,897 0
29SEP26 120.00 P 2.04 2.04 2.04 1.83 -0.46 26 1 1,274 +1
29SEP26 122.50 P 2.55 2.55 2.55 2.27 -0.56 26 30 4,733 +30
29SEP26 125.00 P 3.13 3.13 2.95 2.83 -0.54 26 181 3,840 -60
29SEP26 127.50 P 3.76 3.80 3.51 3.45 -0.59 26 94 644 +79
29SEP26 130.00 P 4.37 4.37 4.31 4.14 -0.61 25 41 805 +5
29SEP26 132.50 P 5.12 5.17 5.08 4.89 -0.77 25 161 1,260 +20
29SEP26 135.00 P 6.08 6.10 6.08 5.78 -0.81 25 46 959 0
29SEP26 137.50 P 7.05 7.05 7.05 6.78 -0.95 24 1 933 -1
29SEP26 140.00 P 8.15 8.15 7.94 7.95 -1.05 24 43 7,176 +37
29SEP26 142.50 P 10.03 10.03 10.03 9.38 -1.00 24 50 729 -50
29SEP26 145.00 P 0.00 0.00 0.00 10.66 -1.31 24 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 12.51 -1.27 25 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.00 -1.43 24 0 35 0
29SEP26 152.50 P 0.00 0.00 0.00 15.77 -1.54 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 17.68 -1.56 24 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 19.62 -2.29 24 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 21.67 -2.38 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 23.77 -2.34 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.19 -2.27 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.59 -2.14 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.76 -2.29 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.43 -1.97 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.82 -1.94 29 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.18 -2.03 30 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 40.59 -2.11 31 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 43.08 -2.12 32 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 45.69 -2.01 34 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.19 -2.01 35 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.69 -2.01 37 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.19 -2.01 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.69 -2.00 39 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.19 -2.00 40 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.69 -2.00 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.59 -2.11 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.69 -2.00 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 127 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.23 -0.05 30 0 149 0
30DEC26 90.00 P 0.92 0.92 0.92 0.29 -0.08 30 2 292 +2
30DEC26 92.50 P 1.02 1.02 1.02 0.39 -0.08 30 1 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.50 -0.10 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.64 -0.11 29 0 127 0
30DEC26 100.00 P 1.30 1.30 1.30 0.79 -0.16 29 1 2,724 +1
30DEC26 102.50 P 0.00 0.00 0.00 0.98 -0.19 29 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 1.20 -0.22 28 0 169 0
30DEC26 107.50 P 2.20 2.20 1.99 1.46 -0.27 28 3 265 +2
30DEC26 110.00 P 2.27 2.27 2.27 1.77 -0.28 28 2 884 0
30DEC26 112.50 P 0.00 0.00 0.00 2.10 -0.37 28 0 2,453 0
30DEC26 115.00 P 0.00 0.00 0.00 2.52 -0.37 27 0 870 0
30DEC26 117.50 P 0.00 0.00 0.00 2.95 -0.48 27 0 1,841 0
30DEC26 120.00 P 0.00 0.00 0.00 3.50 -0.49 27 0 1,001 0
30DEC26 122.50 P 0.00 0.00 0.00 4.06 -0.59 27 0 939 0
30DEC26 125.00 P 0.00 0.00 0.00 4.74 -0.63 26 0 1,784 0
30DEC26 127.50 P 0.00 0.00 0.00 5.42 -0.67 26 0 522 0
30DEC26 130.00 P 6.35 6.35 6.35 6.19 -0.75 26 145 1,432 +141
30DEC26 132.50 P 7.48 7.48 7.23 7.05 -0.83 25 130 294 +81
30DEC26 135.00 P 8.22 8.22 8.22 8.02 -0.91 25 63 241 +40
30DEC26 137.50 P 9.58 9.58 9.58 9.07 -1.02 25 3 309 0
30DEC26 140.00 P 0.00 0.00 0.00 10.22 -1.14 25 0 652 0
30DEC26 142.50 P 0.00 0.00 0.00 11.52 -1.17 24 0 78 0
30DEC26 145.00 P 0.00 0.00 0.00 12.95 -0.56 24 0 33 0
30DEC26 147.50 P 0.00 0.00 0.00 14.52 -0.92 24 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 15.95 -1.14 24 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 17.71 -1.07 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.51 -1.69 24 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.38 -1.75 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.35 -1.78 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.56 -1.65 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.52 -1.82 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.65 -1.91 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.78 -2.02 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.28 -1.85 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.25 -2.17 26 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 38.44 -2.27 26 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 41.05 -1.97 27 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 43.45 -1.91 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.77 -1.97 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.19 -2.01 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.69 -2.01 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.19 -2.01 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.69 -2.00 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.19 -2.00 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.69 -2.00 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 65.59 -2.11 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 70.69 -2.00 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 92 0
30MAR27 72.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 -0.08 27 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 -0.10 27 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 -0.12 27 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.22 -0.15 27 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.29 -0.19 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.38 -0.23 27 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.49 -0.26 27 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.65 -0.30 27 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.84 -0.36 27 0 44 0
30MAR27 100.00 P 2.48 2.48 2.48 1.06 -0.38 27 1 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.31 -0.46 27 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.62 -0.49 26 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.97 -0.55 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.37 -0.61 26 0 407 0
30MAR27 112.50 P 0.00 0.00 0.00 2.84 -0.64 26 0 185 0
30MAR27 115.00 P 0.00 0.00 0.00 3.34 -0.74 26 0 203 0
30MAR27 117.50 P 5.05 5.05 5.05 3.95 -0.73 26 5 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.57 -0.85 26 0 996 0
30MAR27 122.50 P 0.00 0.00 0.00 5.33 -0.85 26 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 6.11 -0.90 26 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.97 -0.99 26 0 138 0
30MAR27 130.00 P 9.00 9.00 9.00 7.94 -0.97 26 50 823 -50
30MAR27 132.50 P 0.00 0.00 0.00 8.92 -1.09 26 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 10.06 -1.09 26 0 471 0
30MAR27 137.50 P 0.00 0.00 0.00 11.24 -1.10 26 0 57 0
30MAR27 140.00 P 0.00 0.00 0.00 12.47 -1.21 26 0 5 0
30MAR27 142.50 P 0.00 0.00 0.00 13.85 -1.31 26 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 15.32 -0.93 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.90 -1.52 26 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 18.57 -1.54 26 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.26 -1.64 26 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.06 -1.72 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.92 -1.75 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 25.80 -1.62 27 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 27.77 -1.90 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.81 -1.92 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.86 -1.96 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.96 -2.04 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.14 -2.06 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.34 -2.08 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.55 -2.12 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 42.82 -2.16 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.13 -2.17 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 47.45 -2.19 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.79 -2.21 31 0 0 0
30MAR27 190.00 P 52.73 52.73 52.49 52.17 -2.23 32 30 39 +30
30MAR27 192.50 P 0.00 0.00 0.00 54.57 -2.24 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.72 -2.43 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.05 -2.47 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.85 -2.01 34 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.59 -1.99 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.32 -2.03 36 0 0 0
TOTAL PUT 6,244 249,979 +2,643
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$ 7.35
28MAY26 4.90 C 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.86 0.00 89 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.61 0.00 77 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.36 0.00 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.01 14 0 467 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 89 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.68 +0.02 102 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 +0.02 98 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.02 94 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 +0.02 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 +0.02 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 +0.02 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 +0.01 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.01 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.01 27 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.01 20 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 -0.01 13 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 13 0 213 0
29JUN26 7.50 C 0.04 0.04 0.04 0.04 0.00 14 30 1,762 +30
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 15 284 759 -218
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 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 32 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 39 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 2.48 +0.02 77 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 +0.02 74 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.13 +0.02 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.88 +0.02 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.63 +0.01 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 0.00 15 0 0 0
30JUL26 7.25 C 0.18 0.18 0.18 0.17 -0.02 14 116 116 +116
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 68 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 15 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 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 24 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 32 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 2.38 +0.02 64 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.13 +0.02 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.88 +0.02 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.63 +0.01 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.38 +0.01 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.61 -0.01 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 -0.02 14 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 0.00 15 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 90 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 0.00 16 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 +0.01 17 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 2.58 +0.02 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 +0.02 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.02 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 +0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 +0.02 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.01 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 0.00 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 0.00 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.01 16 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 0.00 16 0 231 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 2.48 +0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 +0.02 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 +0.02 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 +0.02 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.01 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 +0.01 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.01 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 -0.02 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.01 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.01 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.01 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.01 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.48 +0.02 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 +0.02 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 +0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 +0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 +0.01 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 +0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 -0.01 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 -0.02 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 -0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 +0.02 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.01 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.01 15 0 396 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.01 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 430 9,328 -72
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 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 59 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.17 +0.01 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 +0.01 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.66 +0.01 72 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.91 +0.01 79 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 +0.01 87 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.41 +0.01 94 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.66 +0.01 101 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 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 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 0.00 14 0 914 0
29JUN26 7.00 P 0.07 0.07 0.07 0.07 0.00 13 62 1,410 +52
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.01 14 0 484 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.01 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.01 0 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 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 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 0.00 15 0 141 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 0.00 14 0 170 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 +0.01 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 +0.02 16 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.64 +0.01 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.01 16 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 0.00 15 0 7 0
28AUG26 7.25 P 0.29 0.29 0.29 0.29 +0.01 16 30 67 +30
28AUG26 7.50 P 0.44 0.46 0.44 0.47 +0.02 17 90 357 +90
28AUG26 7.75 P 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.88 +0.01 15 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 19 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 0.12 +0.01 17 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.01 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 17 0 326 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 +0.01 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 -0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 -0.01 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 -0.01 40 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 0.05 -0.01 15 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 0.00 0.00 0.00 0.16 -0.01 15 0 1,173 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 0.00 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 0.00 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 0.00 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 -0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 -0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.01 15 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 0.43 -0.01 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 +0.02 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 0.00 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 0.00 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 0.00 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 -0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 -0.01 29 0 0 0
TOTAL PUT 182 19,965 +172
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$ 32.40
28MAY26 20.00 C 0.00 0.00 0.00 12.41 -0.46 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.41 -0.46 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.41 -0.47 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.41 -0.47 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.42 -0.46 73 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.42 -0.46 63 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.40 -0.48 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.42 -0.46 44 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 4.42 -0.46 35 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 3.42 -0.46 26 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 2.43 -0.46 24 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 1.48 -0.44 23 0 374 0
28MAY26 32.00 C 0.72 0.72 0.72 0.73 -0.34 24 40 387 0
28MAY26 33.00 C 0.00 0.00 0.00 0.28 -0.21 25 0 336 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.10 24 0 197 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 228 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.92 -0.46 72 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.42 -0.46 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.92 -0.46 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.42 -0.46 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.92 -0.46 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.42 -0.46 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.42 -0.47 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.43 -0.46 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.43 -0.46 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.43 -0.46 46 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.43 -0.46 39 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.43 -0.46 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.43 -0.46 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 4.43 -0.46 0 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 3.45 -0.45 24 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 2.51 -0.43 24 0 83 0
29JUN26 31.00 C 1.63 1.69 1.63 1.64 -0.40 22 60 139 0
29JUN26 32.00 C 0.00 0.00 0.00 1.01 -0.30 23 0 127 0
29JUN26 33.00 C 0.53 0.54 0.53 0.57 -0.19 23 32 286 +20
29JUN26 34.00 C 0.00 0.00 0.00 0.32 -0.12 24 0 395 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 275 0
29JUN26 36.00 C 0.09 0.09 0.09 0.08 -0.03 24 1 246 -1
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 12.42 -0.46 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.42 -0.47 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.43 -0.46 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.43 -0.46 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.43 -0.46 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.43 -0.46 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.43 -0.46 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.43 -0.46 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.44 -0.46 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 3.49 -0.44 25 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 2.63 -0.40 25 0 5 0
30JUL26 31.00 C 1.90 1.90 1.90 1.86 -0.36 24 15 45 +15
30JUL26 32.00 C 1.43 1.43 1.28 1.31 -0.28 24 60 50 -45
30JUL26 33.00 C 0.87 0.87 0.87 0.91 -0.22 24 15 84 -15
30JUL26 34.00 C 0.00 0.00 0.00 0.61 -0.15 24 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.40 -0.10 25 0 225 0
30JUL26 36.00 C 0.00 0.00 0.00 0.26 -0.08 25 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.43 -0.46 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.43 -0.46 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.43 -0.46 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.43 -0.46 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.43 -0.46 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.43 -0.46 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.46 -0.46 24 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.56 -0.42 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.77 -0.39 24 0 0 0
28AUG26 31.00 C 2.28 2.28 2.28 2.12 -0.33 24 30 45 +30
28AUG26 32.00 C 0.00 0.00 0.00 1.59 -0.28 24 0 16 0
28AUG26 33.00 C 0.00 0.00 0.00 1.18 -0.23 24 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.87 -0.16 25 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 0.62 -0.11 25 0 33 0
28AUG26 36.00 C 0.00 0.00 0.00 0.43 -0.11 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.29 -0.09 25 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.92 -0.46 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.42 -0.46 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.92 -0.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.42 -0.46 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.42 -0.47 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.43 -0.46 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.43 -0.46 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.43 -0.46 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.43 -0.46 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.43 -0.46 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.46 -0.45 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.54 -0.43 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.72 -0.39 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 3.01 -0.36 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 2.41 -0.32 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.85 -0.27 24 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 1.45 -0.22 24 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 1.11 -0.19 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.84 -0.16 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 -0.14 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.12 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 44.00 C 0.06 0.06 0.06 0.04 -0.02 25 1 30 -1
30DEC26 19.50 C 0.00 0.00 0.00 12.92 -0.46 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.42 -0.46 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.42 -0.47 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.43 -0.46 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.43 -0.46 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.43 -0.46 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.43 -0.46 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.48 -0.45 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.61 -0.41 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.82 -0.39 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 4.12 -0.36 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 3.49 -0.32 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 2.83 -0.38 22 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 2.35 -0.25 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.92 -0.24 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 -0.21 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.26 -0.18 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.01 -0.14 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.13 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.12 23 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.09 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.07 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.07 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.42 -0.46 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.42 -0.47 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.43 -0.46 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.43 -0.46 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.45 -0.45 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.54 -0.43 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.70 -0.41 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.92 -0.39 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.19 -0.38 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.52 -0.36 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.91 -0.33 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.26 -0.40 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 2.78 -0.26 22 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 2.34 -0.26 22 0 63 0
30MAR27 34.00 C 0.00 0.00 0.00 1.98 -0.22 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 -0.19 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.36 -0.19 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 -0.15 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.93 -0.12 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.76 -0.11 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.10 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 -0.07 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 -0.06 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 -0.06 23 0 0 0
TOTAL CALL 254 11,616 +3
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 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 51 0 28 0
28MAY26 28.00 P 0.01 0.01 0.01 0.01 0.00 42 5 283 -5
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
28MAY26 30.00 P 0.04 0.05 0.04 0.02 +0.01 27 26 103 +23
28MAY26 31.00 P 0.13 0.13 0.13 0.09 +0.03 26 15 106 -14
28MAY26 32.00 P 0.37 0.40 0.37 0.35 +0.12 26 51 179 -6
28MAY26 33.00 P 0.78 0.84 0.77 0.88 +0.24 26 17 203 -17
28MAY26 34.00 P 0.00 0.00 0.00 1.71 +0.40 29 0 190 0
28MAY26 35.00 P 0.00 0.00 0.00 2.60 +0.43 0 0 36 0
28MAY26 36.00 P 0.00 0.00 0.00 3.60 +0.46 0 0 0 -60
28MAY26 37.00 P 0.00 0.00 0.00 4.60 +0.46 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.60 +0.46 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.67 +0.42 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.62 +0.41 67 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.67 +0.42 86 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.64 +0.43 86 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.62 +0.41 86 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.61 +0.40 86 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 61 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 91 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.06 24 0 106 0
29JUN26 30.00 P 0.39 0.39 0.39 0.38 +0.10 24 2 191 +2
29JUN26 31.00 P 0.73 0.74 0.73 0.72 +0.16 24 19 179 +19
29JUN26 32.00 P 1.23 1.23 1.23 1.22 +0.24 25 10 304 +10
29JUN26 33.00 P 0.00 0.00 0.00 1.86 +0.29 25 0 492 0
29JUN26 34.00 P 0.00 0.00 0.00 2.63 +0.36 26 0 465 0
29JUN26 35.00 P 0.00 0.00 0.00 3.44 +0.40 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.37 +0.43 24 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 5.34 +0.45 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.43 +0.45 37 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 7.41 +0.42 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.40 +0.42 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.41 +0.45 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.38 +0.42 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.38 +0.42 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.38 +0.42 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.40 +0.08 25 0 142 0
30JUL26 30.00 P 0.58 0.58 0.58 0.68 +0.13 25 15 45 +15
30JUL26 31.00 P 0.92 0.92 0.92 1.06 +0.18 25 30 73 +30
30JUL26 32.00 P 1.38 1.38 1.38 1.52 +0.19 24 30 105 +30
30JUL26 33.00 P 0.00 0.00 0.00 2.14 +0.28 25 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 2.86 +0.34 25 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 3.63 +0.36 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 4.49 +0.39 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.40 +0.41 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.43 +0.33 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.41 +0.34 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.40 +0.34 33 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.41 +0.45 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.38 +0.42 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.38 +0.42 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.38 +0.42 42 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 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
28AUG26 28.00 P 0.35 0.35 0.35 0.35 +0.06 25 1 1 +1
28AUG26 29.00 P 0.00 0.00 0.00 0.57 +0.08 25 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.87 +0.11 25 0 65 0
28AUG26 31.00 P 0.00 0.00 0.00 1.27 +0.18 25 0 49 0
28AUG26 32.00 P 0.00 0.00 0.00 1.76 +0.21 25 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 2.35 +0.26 25 0 15 0
28AUG26 34.00 P 0.00 0.00 0.00 3.04 +0.30 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 3.77 +0.32 24 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 4.60 +0.36 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.48 +0.39 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.49 +0.33 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.45 +0.34 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.40 +0.32 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.45 +0.39 34 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.38 +0.42 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.38 +0.42 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.38 +0.42 37 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 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 +0.06 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.77 +0.09 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.11 +0.12 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.54 +0.16 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.06 +0.20 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.58 +0.17 25 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 3.23 +0.26 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.96 +0.30 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.75 +0.33 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.76 +0.37 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.68 +0.40 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.63 +0.42 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.61 +0.44 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.61 +0.45 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.63 +0.46 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.61 +0.43 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.61 +0.41 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 68 0
30DEC26 24.00 P 0.14 0.14 0.14 0.13 +0.02 23 21 110 +21
30DEC26 25.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 +0.04 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.53 +0.06 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 +0.08 23 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.06 +0.11 24 0 24 0
30DEC26 30.00 P 1.47 1.47 1.47 1.44 +0.15 24 10 52 +3
30DEC26 31.00 P 0.00 0.00 0.00 1.88 +0.18 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.39 +0.21 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.97 +0.23 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.51 +0.25 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.21 +0.29 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.97 +0.33 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.94 +0.36 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.81 +0.38 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.73 +0.41 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.68 +0.43 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.65 +0.44 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.65 +0.46 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.64 +0.44 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.66 +0.45 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.69 +0.06 22 0 13 0
30MAR27 28.00 P 0.96 0.96 0.96 0.98 +0.09 23 18 25 +18
30MAR27 29.00 P 0.00 0.00 0.00 1.30 +0.11 23 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 1.68 +0.12 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.14 +0.19 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.66 +0.20 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 +0.22 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 3.76 +0.14 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 4.44 +0.29 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.15 +0.15 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.94 +0.17 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 +0.36 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.83 +0.38 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.75 +0.40 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.70 +0.42 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.68 +0.44 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.67 +0.45 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.69 +0.47 32 0 0 0
TOTAL PUT 270 8,876 +70
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$ 6.75
28MAY26 4.20 C 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.45 +0.16 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.35 +0.16 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.25 +0.16 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.05 +0.16 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.75 +0.16 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.50 +0.16 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.26 +0.17 67 0 537 0
28MAY26 5.75 C 0.00 0.00 0.00 1.00 +0.15 0 0 59 -1
28MAY26 6.00 C 0.00 0.00 0.00 0.77 +0.18 51 0 876 0
28MAY26 6.25 C 0.00 0.00 0.00 0.50 +0.13 0 0 985 0
28MAY26 6.50 C 0.24 0.24 0.24 0.30 +0.10 33 30 543 +30
28MAY26 6.75 C 0.16 0.19 0.14 0.15 +0.06 34 43 940 +43
28MAY26 7.00 C 0.08 0.08 0.08 0.07 +0.03 38 13 355 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.02 40 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.86 +0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.78 +0.19 84 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.66 +0.16 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.58 +0.19 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.46 +0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
29JUN26 4.50 C 2.30 2.30 2.30 2.28 +0.19 67 1 0 -1
29JUN26 4.60 C 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 +0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 +0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.76 +0.16 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.51 +0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.28 +0.15 36 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 +0.18 42 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 +0.15 33 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.60 +0.11 30 0 903 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 +0.09 32 0 805 0
29JUN26 6.75 C 0.28 0.29 0.28 0.31 +0.08 33 12 1,833 -4
29JUN26 7.00 C 0.20 0.23 0.18 0.20 +0.04 32 117 586 +27
29JUN26 7.25 C 0.16 0.16 0.16 0.14 +0.04 34 1 361 +1
29JUN26 7.50 C 0.08 0.10 0.08 0.09 +0.03 35 4 598 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 652 0
29JUN26 8.00 C 0.05 0.05 0.05 0.03 +0.01 35 20 97 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 4.50 C 0.00 0.00 0.00 2.28 +0.18 66 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.97 +0.16 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.87 +0.16 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.77 +0.16 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.52 +0.16 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.30 +0.17 44 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.07 +0.18 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.83 +0.15 35 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.62 +0.11 33 0 171 0
30JUL26 6.50 C 0.49 0.49 0.44 0.46 +0.09 34 2 162 +1
30JUL26 6.75 C 0.00 0.00 0.00 0.33 +0.07 34 0 257 0
30JUL26 7.00 C 0.00 0.00 0.00 0.24 +0.06 36 0 141 0
30JUL26 7.25 C 0.00 0.00 0.00 0.16 +0.04 35 0 120 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 +0.04 36 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.02 36 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 105 0
30JUL26 8.50 C 0.06 0.06 0.06 0.02 +0.01 37 33 63 +33
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 C 0.03 0.03 0.03 0.01 0.00 41 2 2 +2
28AUG26 4.60 C 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.97 +0.16 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.87 +0.16 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.77 +0.16 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.52 +0.16 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.30 +0.17 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.07 +0.18 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.85 +0.15 36 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.64 +0.10 33 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.49 +0.08 34 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 +0.06 35 0 34 0
28AUG26 7.00 C 0.00 0.00 0.00 0.28 +0.05 36 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 +0.02 35 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.58 +0.18 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.48 +0.18 63 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.38 +0.18 60 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.28 +0.18 58 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.17 +0.17 48 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.97 +0.16 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 +0.16 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 +0.19 51 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 +0.19 45 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 +0.17 38 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.07 +0.17 36 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.85 +0.14 33 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 +0.10 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.10 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 +0.07 33 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.04 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.02 33 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.02 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.58 +0.18 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.48 +0.18 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.38 +0.18 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.29 +0.19 52 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.18 +0.18 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 +0.17 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 +0.17 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 +0.17 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 +0.19 43 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 +0.18 38 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 +0.16 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 +0.16 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 +0.10 29 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 +0.09 30 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 +0.08 32 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 +0.07 33 0 113 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 +0.06 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 +0.05 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.04 32 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.38 +0.18 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.29 +0.19 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.18 +0.17 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.08 +0.17 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.98 +0.17 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.88 +0.17 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.80 +0.18 38 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 +0.16 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 +0.14 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 +0.16 33 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 +0.11 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 +0.07 30 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 +0.08 32 0 14 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 +0.08 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 +0.08 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.07 32 0 62 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.06 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.06 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.04 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.04 32 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.03 32 0 6 0
TOTAL CALL 278 23,535 +132
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 137 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 574 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 588 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 553 0
28MAY26 6.50 P 0.07 0.07 0.05 0.06 -0.05 37 246 434 -120
28MAY26 6.75 P 0.14 0.16 0.13 0.16 -0.09 38 91 480 0
28MAY26 7.00 P 0.00 0.00 0.00 0.32 -0.13 39 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.53 -0.15 42 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.75 -0.16 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.00 -0.16 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.26 -0.15 63 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.51 -0.15 72 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.76 -0.15 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.26 -0.15 96 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.51 -0.15 104 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 249 0
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 40 2 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 474 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 915 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 309 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.05 34 0 556 0
29JUN26 6.50 P 0.19 0.19 0.19 0.19 -0.07 34 200 607 +200
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.09 34 0 510 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.11 34 0 295 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.13 35 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 -0.14 37 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.06 -0.15 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 -0.16 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 -0.16 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 -0.17 53 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.06 -0.16 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 -0.16 65 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 -0.16 64 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 105 0
30JUL26 5.00 P 0.03 0.03 0.03 0.03 -0.01 36 5 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 173 0
30JUL26 5.50 P 0.08 0.08 0.07 0.09 -0.03 34 483 957 +480
30JUL26 5.75 P 0.14 0.14 0.13 0.15 -0.04 34 402 992 +401
30JUL26 6.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 150 0
30JUL26 6.25 P 0.42 0.42 0.35 0.35 -0.07 35 23 75 +23
30JUL26 6.50 P 0.49 0.49 0.49 0.48 -0.10 34 16 29 +12
30JUL26 6.75 P 0.00 0.00 0.00 0.66 -0.11 36 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.84 -0.13 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.05 -0.13 37 0 100 0
30JUL26 7.50 P 0.00 0.00 0.00 1.27 -0.13 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.48 -0.16 37 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.70 -0.17 34 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.94 -0.18 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.18 -0.17 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.42 -0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.66 -0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
28AUG26 4.90 P 0.03 0.03 0.03 0.03 -0.02 33 2 4 +2
28AUG26 5.00 P 0.04 0.04 0.04 0.04 -0.03 33 2 2 +2
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.03 34 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.20 -0.06 34 0 33 0
28AUG26 6.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 30 0
28AUG26 6.25 P 0.41 0.42 0.41 0.41 -0.08 34 19 22 +18
28AUG26 6.50 P 0.63 0.63 0.55 0.54 -0.10 34 21 60 +20
28AUG26 6.75 P 0.00 0.00 0.00 0.71 -0.11 35 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.89 -0.12 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.09 -0.13 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.28 -0.16 34 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.52 -0.13 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.74 -0.14 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.96 -0.16 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.19 -0.17 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.45 -0.15 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.66 -0.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.93 -0.15 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 34 0 250 0
29SEP26 5.00 P 0.07 0.07 0.07 0.07 -0.02 34 25 66 -25
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.04 32 0 207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.05 33 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.07 32 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 -0.07 32 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.09 32 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.10 32 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 -0.12 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 -0.12 34 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 -0.12 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.33 -0.13 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 -0.12 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.77 -0.14 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.00 -0.14 37 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 -0.14 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 -0.16 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.70 -0.15 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.93 -0.16 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.02 30 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 -0.02 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.02 32 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.03 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.03 31 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.03 31 0 6 0
30DEC26 5.00 P 0.12 0.12 0.12 0.12 -0.03 31 25 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.03 32 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.04 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.06 31 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.07 31 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.08 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.09 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.10 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 -0.14 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 -0.12 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 -0.11 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.12 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 -0.12 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 -0.14 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 -0.15 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.50 -0.15 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 -0.13 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 -0.15 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.02 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 4.80 P 0.11 0.11 0.11 0.15 -0.01 32 2 12 +2
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.02 32 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.03 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.32 -0.04 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 -0.04 31 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.06 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 -0.07 31 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 -0.09 31 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 -0.11 31 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 -0.11 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 -0.12 32 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 -0.12 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.88 -0.14 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 -0.13 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.31 -0.11 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 -0.12 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.75 -0.12 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.97 -0.15 32 0 0 0
TOTAL PUT 1,564 26,043 +1,015
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$ 116.60
28MAY26 55.00 C 0.00 0.00 0.00 61.64 +0.82 153 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 59.14 +0.80 140 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 56.64 +0.80 125 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 54.14 +0.80 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 51.64 +0.79 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 49.14 +0.79 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 46.62 +0.77 0 0 3 0
28MAY26 72.50 C 0.00 0.00 0.00 44.15 +0.73 97 0 48 0
28MAY26 75.00 C 0.00 0.00 0.00 41.63 +0.78 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 39.15 +0.78 71 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 36.65 +0.80 0 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 34.16 +0.86 76 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 31.65 +0.76 0 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 29.18 +0.77 73 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 27.36 +0.62 118 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 24.34 +0.69 81 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 21.83 +0.72 72 0 108 0
28MAY26 97.50 C 0.00 0.00 0.00 20.05 +1.39 95 0 133 0
28MAY26 100.00 C 12.80 13.30 12.80 17.69 +0.56 88 2 212 +2
28MAY26 102.50 C 0.00 0.00 0.00 14.91 +0.39 71 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 12.89 +0.35 72 0 77 0
28MAY26 107.50 C 6.39 6.39 6.39 10.95 +0.26 72 1 88 0
28MAY26 110.00 C 5.40 7.88 5.39 9.18 +0.17 72 23 172 -2
28MAY26 112.50 C 3.80 6.45 3.80 7.58 +0.30 72 20 96 +9
28MAY26 115.00 C 4.00 6.60 3.10 6.11 +0.10 72 35 181 +4
28MAY26 117.50 C 3.60 5.50 3.01 5.09 +0.11 74 30 102 +8
28MAY26 120.00 C 2.60 4.68 1.95 4.02 -0.08 74 49 189 +26
28MAY26 122.50 C 2.35 3.65 1.60 3.12 -0.15 74 29 85 +23
28MAY26 125.00 C 1.80 3.20 1.24 2.39 -0.16 74 24 111 +2
28MAY26 127.50 C 1.70 1.80 1.00 1.80 -0.17 73 10 74 0
28MAY26 130.00 C 1.20 2.04 0.80 1.34 -0.16 73 50 214 +33
28MAY26 132.50 C 0.70 1.10 0.70 0.98 -0.15 73 17 97 -7
28MAY26 135.00 C 0.85 1.40 0.50 0.71 -0.13 73 27 257 +7
28MAY26 137.50 C 0.50 0.55 0.50 0.51 -0.11 73 4 103 -1
28MAY26 140.00 C 0.42 0.85 0.35 0.36 -0.09 73 27 167 -11
28MAY26 142.50 C 0.29 0.62 0.29 0.25 -0.08 73 15 113 0
28MAY26 145.00 C 0.23 0.23 0.23 0.17 -0.06 73 2 66 -1
28MAY26 147.50 C 0.30 0.30 0.30 0.12 -0.05 73 1 25 0
28MAY26 150.00 C 0.12 0.28 0.10 0.08 -0.04 73 5 181 0
28MAY26 152.50 C 0.00 0.00 0.00 0.05 -0.03 72 0 77 0
28MAY26 155.00 C 0.11 0.11 0.11 0.04 -0.02 74 5 20 +1
28MAY26 157.50 C 0.00 0.00 0.00 0.03 -0.01 75 0 11 0
28MAY26 160.00 C 0.00 0.00 0.00 0.02 -0.01 75 0 42 0
28MAY26 162.50 C 0.09 0.09 0.03 0.01 -0.01 73 3 26 +1
28MAY26 165.00 C 0.05 0.10 0.04 0.01 0.00 76 20 66 +9
29JUN26 21.00 C 0.00 0.00 0.00 95.66 +0.72 0 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 94.66 +0.79 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 93.67 +0.80 146 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 92.67 +0.80 103 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 91.70 +0.83 167 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 90.68 +0.77 138 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 89.68 +0.80 124 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 88.68 +0.66 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 87.68 +0.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 86.69 +0.80 121 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 85.69 +0.87 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 84.69 +0.79 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 83.70 +0.76 116 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 82.70 +0.80 102 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 81.70 +0.80 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 80.70 +0.79 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 79.71 +0.80 101 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 78.71 +0.80 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 77.71 +0.79 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 76.72 +0.76 98 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 75.71 +0.79 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 74.72 +0.79 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 73.73 +0.80 94 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 72.73 +0.82 85 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 71.72 +0.79 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.73 +0.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.74 +0.80 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 68.74 +0.80 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.74 +0.79 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.61 +0.51 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 64.25 +0.79 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 61.76 +0.79 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.26 +0.78 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.64 +0.65 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.31 +0.80 71 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.82 +0.97 67 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 49.35 +0.98 68 0 11 0
29JUN26 70.00 C 0.00 0.00 0.00 46.89 +0.77 67 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 44.30 +0.88 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 41.88 +1.03 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.39 +0.79 53 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 37.04 +1.10 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 34.58 +0.54 56 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 32.31 +0.63 59 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 30.10 +1.15 61 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 28.03 +0.75 63 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 25.71 +0.19 61 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 23.78 +0.55 63 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 21.86 -0.17 63 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 20.49 +0.51 68 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 18.75 +0.60 68 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 17.11 -0.01 68 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 15.56 +0.39 68 0 57 0
29JUN26 110.00 C 10.10 10.17 10.10 14.11 +0.02 68 18 50 +1
29JUN26 112.50 C 0.00 0.00 0.00 12.76 +0.60 68 0 26 0
29JUN26 115.00 C 8.86 9.40 8.00 11.71 +0.71 69 10 295 +2
29JUN26 117.50 C 8.58 11.00 7.90 10.46 +0.55 68 20 72 +15
29JUN26 120.00 C 6.40 6.40 6.40 9.47 +0.49 69 3 200 +1
29JUN26 122.50 C 9.14 9.46 9.00 8.56 +0.21 69 35 107 -1
29JUN26 125.00 C 6.32 8.50 5.80 7.63 +0.11 69 12 65 +10
29JUN26 127.50 C 0.00 0.00 0.00 6.80 +0.08 69 1 30 0
29JUN26 130.00 C 4.93 6.41 4.80 6.04 +0.06 69 24 150 +7
29JUN26 132.50 C 5.76 5.76 5.76 5.35 +0.04 69 5 60 +1
29JUN26 135.00 C 3.88 4.69 3.53 4.73 +0.02 69 13 254 0
29JUN26 137.50 C 0.00 0.00 0.00 4.17 +0.01 69 0 18 0
29JUN26 140.00 C 2.85 3.04 2.85 3.67 0.00 68 13 140 +1
29JUN26 142.50 C 2.74 4.34 2.74 3.23 -0.01 68 3 31 -1
29JUN26 145.00 C 2.59 2.72 2.59 2.83 -0.02 68 4 23 +4
29JUN26 147.50 C 0.00 0.00 0.00 2.48 -0.02 68 0 5 0
29JUN26 150.00 C 2.32 3.12 1.90 2.17 -0.02 68 16 50 +5
29JUN26 152.50 C 2.01 2.03 2.00 1.89 -0.03 68 4 38 +2
29JUN26 155.00 C 2.55 2.55 2.55 1.65 -0.03 68 10 17 +10
29JUN26 157.50 C 0.00 0.00 0.00 1.43 -0.03 68 0 6 0
29JUN26 160.00 C 1.35 1.35 1.35 1.24 -0.04 68 1 63 -1
29JUN26 162.50 C 0.00 0.00 0.00 1.08 -0.03 68 0 87 0
29JUN26 165.00 C 1.07 1.33 1.07 0.94 -0.03 68 4 8 0
29JUN26 167.50 C 1.25 1.25 1.25 0.81 -0.03 68 3 3 -3
29JUN26 170.00 C 1.00 1.01 1.00 0.70 -0.03 68 13 24 +11
29JUN26 172.50 C 0.00 0.00 0.00 0.60 -0.03 68 0 3 0
29JUN26 175.00 C 0.83 0.83 0.83 0.52 -0.03 68 1 8 -1
29JUN26 177.50 C 0.00 0.00 0.00 0.45 -0.02 68 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.39 -0.02 68 0 28 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.02 68 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 -0.01 68 0 3 0
29JUN26 187.50 C 0.94 0.94 0.94 0.25 -0.01 68 1 0 -1
29JUN26 190.00 C 0.79 0.79 0.79 0.21 -0.02 68 1 16 -1
29JUN26 192.50 C 0.00 0.00 0.00 0.18 -0.02 68 0 18 0
29JUN26 195.00 C 0.47 0.47 0.47 0.15 -0.02 68 1 21 +1
29JUN26 197.50 C 0.53 0.53 0.53 0.13 -0.02 68 1 2 0
29JUN26 200.00 C 0.38 0.51 0.38 0.11 -0.02 68 13 83 +9
30JUL26 55.00 C 0.00 0.00 0.00 61.81 +0.42 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 59.36 +0.71 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.90 +0.91 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.48 +0.97 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 52.05 +0.28 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.45 +0.82 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 47.24 +0.77 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.70 +0.42 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 42.53 +0.18 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 40.26 +0.74 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.79 +0.44 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.71 +0.55 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.62 +0.75 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.57 +0.53 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.77 +0.67 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.88 +0.64 63 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 26.13 +0.66 64 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 24.25 +0.46 63 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 22.64 +0.37 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.67 +0.21 67 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 20.18 +0.82 67 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 18.76 +0.04 67 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 17.42 +0.88 67 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 16.15 +0.75 67 0 1 0
30JUL26 115.00 C 12.50 14.00 11.35 14.90 +0.65 67 8 38 +5
30JUL26 117.50 C 0.00 0.00 0.00 13.84 +0.68 67 0 61 0
30JUL26 120.00 C 10.61 10.61 10.61 12.92 +0.67 68 15 62 +10
30JUL26 122.50 C 0.00 0.00 0.00 12.04 +0.63 69 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 11.21 +0.29 69 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 10.32 +0.28 69 0 19 0
30JUL26 130.00 C 6.90 7.69 6.90 9.50 +0.25 69 10 40 -5
30JUL26 132.50 C 0.00 0.00 0.00 8.73 +0.17 69 0 29 0
30JUL26 135.00 C 8.15 8.15 8.15 8.02 +0.16 69 1 19 -1
30JUL26 137.50 C 0.00 0.00 0.00 7.36 +0.14 69 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 6.75 +0.13 68 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 6.18 +0.11 68 0 1 0
30JUL26 145.00 C 0.00 0.00 0.00 5.66 +0.10 68 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 5.18 +0.09 68 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 4.73 +0.08 68 0 10 0
30JUL26 152.50 C 3.76 3.76 3.76 4.32 +0.19 68 2 2 +2
30JUL26 155.00 C 0.00 0.00 0.00 3.83 +0.06 67 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 3.50 +0.05 67 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.19 +0.05 67 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 2.91 +0.04 67 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 2.65 +0.03 67 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 35.03 +0.72 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 33.16 +0.69 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.39 +0.50 63 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 29.56 +0.39 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.09 +0.56 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.53 +0.57 65 0 0 0
28AUG26 100.00 C 25.00 25.00 25.00 24.89 +0.41 65 2 2 +2
28AUG26 102.50 C 0.00 0.00 0.00 23.58 +0.53 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 22.28 +0.47 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.00 +0.67 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.88 +0.83 67 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.75 +0.70 67 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.52 +0.59 67 0 0 0
28AUG26 117.50 C 17.00 17.00 17.00 16.55 +0.68 68 1 1 +1
28AUG26 120.00 C 0.00 0.00 0.00 15.71 +0.47 68 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 14.82 +0.60 69 0 0 0
28AUG26 125.00 C 14.00 14.00 14.00 13.98 +0.55 69 1 15 +1
28AUG26 127.50 C 0.00 0.00 0.00 13.18 +0.48 69 0 2 0
28AUG26 130.00 C 10.20 13.04 10.20 12.36 +0.43 69 32 32 +30
28AUG26 132.50 C 0.00 0.00 0.00 11.56 +0.29 69 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 10.81 +0.28 69 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 9.81 -0.03 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 9.44 +0.25 69 0 50 0
28AUG26 142.50 C 0.00 0.00 0.00 8.81 +0.23 69 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 7.99 +0.22 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 7.68 +0.21 69 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 7.16 +0.19 69 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 6.68 +0.18 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.23 +0.17 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 5.64 0.00 68 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.25 +0.15 68 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 4.89 +0.13 68 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 4.56 +0.13 68 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 79.71 +0.54 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 78.85 +0.60 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 77.98 +0.78 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 76.72 +0.51 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 75.81 +0.89 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 74.96 +0.71 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 73.98 +0.91 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 72.73 +0.30 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 72.39 +1.19 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 71.19 +1.20 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 69.80 +0.30 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 69.25 +1.20 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 68.17 +0.87 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 67.21 +0.93 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 64.80 +0.62 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 62.11 +0.31 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.93 +0.60 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 57.58 +0.32 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 55.26 +0.90 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 53.09 +0.47 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.74 +0.35 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.55 +0.51 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.40 +0.34 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 44.22 +0.68 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.10 +0.41 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 40.45 +0.63 64 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 38.42 +0.83 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 36.37 +0.59 62 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 34.63 +0.61 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.91 +0.59 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 31.81 +0.86 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.90 +0.77 64 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 28.21 +0.20 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 27.24 +0.25 66 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 25.91 +0.86 66 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 24.55 +0.33 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.23 +0.50 66 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 22.28 +0.85 67 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 21.06 +0.70 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.92 +0.88 67 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 18.75 +0.65 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 17.84 +0.63 67 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 16.98 +0.61 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 16.16 +0.38 68 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 15.26 +0.23 67 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 14.53 +0.25 68 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 13.85 +0.37 68 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 13.13 +0.41 68 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 12.40 +0.39 68 0 100 0
29SEP26 140.00 C 9.55 9.55 9.55 11.71 +0.38 68 1 10 0
29SEP26 142.50 C 0.00 0.00 0.00 11.05 +0.36 68 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.43 +0.35 68 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 9.84 +0.34 68 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 9.29 +0.33 68 0 140 0
29SEP26 152.50 C 0.00 0.00 0.00 8.76 +0.31 68 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 8.26 +0.30 68 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.79 +0.29 68 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 7.35 +0.28 68 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 6.93 +0.27 68 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.53 +0.44 68 0 0 0
29SEP26 167.50 C 6.10 6.10 6.10 6.16 +0.25 68 1 2 +1
29SEP26 170.00 C 0.00 0.00 0.00 5.80 +0.23 68 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.47 +0.37 68 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.16 +0.22 68 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.86 +0.20 68 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.58 +0.19 68 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 4.32 +0.19 68 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 4.07 +0.18 68 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 3.84 +0.28 68 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 3.62 +0.17 68 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 3.31 +0.06 67 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 3.12 +0.15 67 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.94 +0.14 67 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.85 +0.13 67 0 11 0
30DEC26 48.00 C 0.00 0.00 0.00 69.96 +1.05 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 69.03 +0.57 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 68.07 +1.01 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 65.89 +0.53 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 63.47 +0.72 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 61.28 +0.78 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.22 +0.56 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.08 +0.57 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.99 +0.52 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.94 +0.53 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.85 +0.43 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.12 +0.56 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.01 +0.65 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.19 +0.17 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.53 +0.26 63 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 41.69 +0.12 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.20 +0.48 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.64 +0.67 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.09 +0.48 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.68 +0.46 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.13 +0.27 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.10 +1.13 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.73 +0.67 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.17 +0.50 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 29.28 +0.77 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 28.02 +0.81 64 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.76 +0.18 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 26.09 +0.57 65 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 25.11 +0.89 65 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 23.80 +0.68 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.96 +0.70 65 0 114 0
30DEC26 122.50 C 0.00 0.00 0.00 22.13 +0.70 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 21.33 +0.68 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.56 +0.66 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 19.83 +0.46 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.14 +0.48 66 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 18.39 +0.51 66 0 0 0
30DEC26 137.50 C 18.67 18.67 18.67 17.63 +0.49 66 20 20 +20
30DEC26 140.00 C 0.00 0.00 0.00 16.90 +0.48 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.04 +0.30 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.54 +0.46 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.90 +0.45 66 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 14.29 +0.44 66 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 13.70 +0.42 66 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.14 +0.42 66 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.60 +0.40 66 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.08 +0.39 66 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 11.59 +0.39 66 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.11 +0.37 66 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.66 +0.36 66 0 0 0
30DEC26 170.00 C 10.10 10.10 10.10 10.22 +0.35 66 1 6 0
30MAR27 55.00 C 0.00 0.00 0.00 65.07 +1.06 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 62.98 +1.02 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.94 +0.59 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.95 +0.58 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 57.01 +0.46 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.11 +0.45 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.26 +0.55 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.46 +0.54 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.71 +0.53 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.02 +0.95 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.38 +0.92 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.79 +0.92 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.25 +0.89 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.77 +0.88 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.34 +0.88 62 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 38.96 +0.45 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.63 +0.46 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.37 +0.31 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.16 +0.45 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.00 +0.45 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 32.88 +0.82 63 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 31.74 +0.58 63 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 30.72 +0.56 63 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 29.79 +0.41 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.71 +0.52 63 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.83 +0.59 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.97 +0.44 63 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 26.14 +0.33 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.32 +0.29 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.57 +0.61 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.80 +0.16 64 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 23.15 +0.31 64 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 22.44 +0.38 65 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 21.85 +0.53 65 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 21.13 +0.53 65 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 20.10 +0.20 64 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 19.55 +0.32 64 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 19.01 +0.43 65 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 18.44 +0.48 65 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 17.84 +0.49 65 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.25 +0.48 65 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.68 +0.47 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.13 +0.46 65 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.60 +0.45 65 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 15.09 +0.44 65 0 0 0
TOTAL CALL 724 10,536 +240
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 164 0 45 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 82 0
28MAY26 77.50 P 0.06 0.06 0.06 0.01 0.00 93 2 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 76 0
28MAY26 82.50 P 0.08 0.08 0.08 0.01 -0.01 79 1 101 0
28MAY26 85.00 P 0.05 0.10 0.05 0.01 -0.02 73 8 212 +2
28MAY26 87.50 P 0.14 0.14 0.08 0.03 -0.02 76 7 82 +5
28MAY26 90.00 P 0.15 0.25 0.15 0.05 -0.05 73 7 141 -1
28MAY26 92.50 P 0.36 0.36 0.36 0.10 -0.08 74 1 80 +1
28MAY26 95.00 P 0.61 0.65 0.40 0.18 -0.13 73 55 96 +48
28MAY26 97.50 P 0.64 1.14 0.30 0.31 -0.19 73 38 91 +6
28MAY26 100.00 P 1.05 1.59 0.53 0.52 -0.27 73 19 170 +3
28MAY26 102.50 P 1.55 1.55 0.73 0.83 -0.35 73 8 158 -2
28MAY26 105.00 P 2.20 3.10 1.10 1.19 -0.52 72 59 178 -1
28MAY26 107.50 P 3.70 3.98 1.60 1.74 -0.64 71 16 218 +8
28MAY26 110.00 P 4.30 5.50 2.05 2.48 -0.62 72 61 463 +13
28MAY26 112.50 P 5.70 6.30 2.82 3.32 -0.93 71 39 73 +11
28MAY26 115.00 P 7.00 7.00 4.28 4.37 -1.08 71 69 177 +17
28MAY26 117.50 P 5.00 5.10 5.00 5.61 -1.23 70 3 49 +2
28MAY26 120.00 P 10.00 10.00 6.50 7.30 -1.09 73 13 174 0
28MAY26 122.50 P 0.00 0.00 0.00 8.86 -0.94 72 1 63 0
28MAY26 125.00 P 0.00 0.00 0.00 10.64 -0.95 72 1 56 -1
28MAY26 127.50 P 0.00 0.00 0.00 12.58 -0.95 72 0 38 0
28MAY26 130.00 P 14.90 14.90 14.90 14.64 -0.63 72 1 188 0
28MAY26 132.50 P 0.00 0.00 0.00 16.79 -1.47 72 0 77 0
28MAY26 135.00 P 26.00 26.00 26.00 19.03 -1.41 72 2 81 0
28MAY26 137.50 P 0.00 0.00 0.00 21.33 -1.56 72 0 8 0
28MAY26 140.00 P 0.00 0.00 0.00 24.07 -0.94 86 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 26.45 -1.12 89 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 28.85 -0.89 90 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 31.26 -0.89 92 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 33.65 -0.92 91 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 36.13 -0.81 95 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 38.59 -0.80 97 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 41.05 -0.82 98 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 43.47 -0.84 94 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 45.95 -0.83 95 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 48.46 -0.79 100 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 154 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 69 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 69 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.03 68 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.03 68 0 23 0
29JUN26 75.00 P 0.28 0.28 0.28 0.21 -0.05 68 1 100 +1
29JUN26 77.50 P 0.49 0.55 0.35 0.31 -0.07 68 13 140 +1
29JUN26 80.00 P 0.65 0.65 0.60 0.45 -0.06 68 4 45 -3
29JUN26 82.50 P 0.85 0.85 0.55 0.60 -0.12 67 3 142 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.80 -0.15 67 1 186 0
29JUN26 87.50 P 1.59 1.59 1.59 1.08 -0.15 67 20 73 +20
29JUN26 90.00 P 1.28 1.28 1.28 1.42 -0.20 67 2 66 +2
29JUN26 92.50 P 2.40 2.60 2.30 1.80 -0.25 67 40 376 -5
29JUN26 95.00 P 3.20 3.20 3.20 2.30 -0.26 67 1 98 +1
29JUN26 97.50 P 2.65 2.65 2.65 2.84 -0.33 67 2 28 -1
29JUN26 100.00 P 4.95 4.99 3.29 3.51 -0.33 67 6 66 +3
29JUN26 102.50 P 0.00 0.00 0.00 4.23 -0.40 67 0 32 0
29JUN26 105.00 P 6.10 7.10 4.82 5.07 -0.46 66 15 66 -10
29JUN26 107.50 P 8.22 8.22 8.22 5.98 -0.60 66 1 229 0
29JUN26 110.00 P 8.02 8.02 8.02 7.00 -0.81 66 2 94 +2
29JUN26 112.50 P 0.00 0.00 0.00 8.20 -0.80 67 0 13 0
29JUN26 115.00 P 11.59 11.59 9.18 9.49 -1.00 67 2 282 0
29JUN26 117.50 P 14.50 14.50 10.20 10.83 -1.03 67 17 78 +15
29JUN26 120.00 P 15.92 15.92 15.92 12.42 -1.00 68 3 246 0
29JUN26 122.50 P 0.00 0.00 0.00 14.09 -0.91 69 0 18 0
29JUN26 125.00 P 19.80 19.80 19.80 15.50 -1.19 68 2 142 0
29JUN26 127.50 P 0.00 0.00 0.00 17.30 -1.11 69 0 264 0
29JUN26 130.00 P 0.00 0.00 0.00 19.46 -0.82 71 0 131 0
29JUN26 132.50 P 0.00 0.00 0.00 21.36 -0.80 72 0 30 0
29JUN26 135.00 P 0.00 0.00 0.00 23.34 -0.70 73 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 25.25 -0.93 72 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 27.34 -0.90 73 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 29.56 -0.67 75 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 31.64 -0.78 75 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.88 -0.44 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.25 -0.84 78 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 38.46 -0.25 79 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.75 -0.23 79 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 43.04 -0.72 80 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.41 -0.29 81 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 47.69 -0.59 82 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.99 -0.57 82 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.38 -0.74 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.71 -0.59 83 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.08 -0.41 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.47 -0.58 84 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.71 -0.74 82 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.28 -0.42 85 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 66.69 -0.56 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.11 -0.55 86 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 71.54 -0.71 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 73.98 -0.50 87 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 76.41 -0.34 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 78.92 -0.33 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 81.37 -0.42 90 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 83.77 -1.26 89 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.08 -0.01 68 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.02 67 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.17 -0.03 67 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.25 -0.04 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.35 -0.05 68 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.50 -0.05 68 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.65 -0.07 68 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.83 -0.10 67 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 1.11 -0.10 67 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 1.37 -0.10 67 0 21 0
30JUL26 82.50 P 2.20 2.20 2.20 1.77 -0.15 67 1 4 +1
30JUL26 85.00 P 2.50 2.50 2.10 2.19 -0.15 67 5 32 +1
30JUL26 87.50 P 0.00 0.00 0.00 2.59 -0.20 67 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 3.23 -0.20 67 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 3.84 -0.25 67 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 4.55 -0.26 67 0 30 0
30JUL26 97.50 P 6.30 6.30 6.30 5.12 -0.31 66 1 61 0
30JUL26 100.00 P 7.70 7.70 5.47 5.98 -0.31 66 61 126 +60
30JUL26 102.50 P 0.00 0.00 0.00 6.85 -0.44 66 0 33 0
30JUL26 105.00 P 0.00 0.00 0.00 7.84 -0.47 66 0 36 0
30JUL26 107.50 P 0.00 0.00 0.00 8.89 -0.47 66 0 28 0
30JUL26 110.00 P 13.10 13.10 13.10 10.01 -0.74 66 1 43 -1
30JUL26 112.50 P 0.00 0.00 0.00 11.32 -0.78 66 0 10 0
30JUL26 115.00 P 13.65 15.61 13.65 12.68 -0.67 67 3 28 +1
30JUL26 117.50 P 15.89 15.89 15.89 14.19 -0.87 67 15 19 +15
30JUL26 120.00 P 0.00 0.00 0.00 15.84 -0.81 68 0 1 0
30JUL26 122.50 P 0.00 0.00 0.00 17.46 -0.74 69 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 19.14 -0.73 70 0 65 0
30JUL26 127.50 P 0.00 0.00 0.00 20.17 -1.42 66 0 115 0
30JUL26 130.00 P 0.00 0.00 0.00 22.70 -0.22 71 0 7 0
30JUL26 132.50 P 0.00 0.00 0.00 24.49 -0.66 71 0 34 0
30JUL26 135.00 P 0.00 0.00 0.00 25.76 -1.29 68 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 27.67 -0.84 68 0 44 0
30JUL26 140.00 P 0.00 0.00 0.00 30.03 -0.88 71 0 50 0
30JUL26 142.50 P 0.00 0.00 0.00 31.95 -1.02 71 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 34.03 -0.99 71 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 36.37 -0.71 73 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 38.51 -0.71 74 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 40.47 -0.98 74 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.84 -0.80 75 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.09 -0.77 76 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.22 -0.93 76 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.49 -0.84 77 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.81 -0.77 78 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.48 -0.14 67 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.05 -0.18 67 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 4.76 -0.18 67 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 5.47 -0.18 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.26 -0.23 67 1 2 -1
28AUG26 97.50 P 0.00 0.00 0.00 7.14 -0.24 67 1 0 -1
28AUG26 100.00 P 0.00 0.00 0.00 8.03 -0.23 67 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 9.04 -0.41 67 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 10.11 -0.34 67 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 11.19 -0.59 66 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 12.38 -0.72 66 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 13.71 -1.01 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 15.13 -0.83 67 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 16.85 -0.65 68 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 18.42 -0.67 69 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 20.03 -0.72 69 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 21.72 -0.66 70 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 23.45 -0.47 70 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 25.07 -0.60 70 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 26.92 -0.69 70 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 28.79 -0.60 71 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 30.79 -0.49 72 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 32.55 -0.72 71 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 34.62 -0.57 72 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 36.56 -0.56 73 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 38.63 -0.62 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 40.22 -1.11 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 42.68 -0.70 73 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.86 -0.64 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.02 -0.68 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.09 -0.81 75 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.28 -0.77 75 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.47 -0.77 75 0 0 0
29SEP26 37.00 P 0.15 0.15 0.15 0.01 0.00 64 3 42 +3
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 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 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 67 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 0.00 67 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 0.10 -0.01 67 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 0.00 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.01 67 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 0.00 67 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 -0.01 67 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 0.00 67 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 -0.01 67 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.01 67 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.68 -0.01 67 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.89 -0.02 67 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.12 -0.02 67 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 -0.04 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.74 -0.03 67 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.11 -0.05 67 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 2.48 -0.05 66 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.91 -0.07 66 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 3.47 -0.08 66 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 4.04 -0.08 66 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 4.67 -0.10 66 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 5.39 -0.11 66 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 6.12 -0.11 66 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 6.94 -0.14 66 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 7.84 -0.14 66 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 8.74 -0.15 66 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 9.72 -0.20 66 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 10.81 -0.19 66 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 12.00 -0.24 66 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 13.13 -0.38 66 0 18 0
29SEP26 110.00 P 16.50 16.50 16.50 14.44 -0.40 66 5 32 -5
29SEP26 112.50 P 0.00 0.00 0.00 15.97 -0.28 67 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 17.43 -0.36 67 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 18.95 -0.38 68 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 20.53 -0.32 68 0 33 0
29SEP26 122.50 P 0.00 0.00 0.00 22.16 -0.33 68 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 23.60 -0.57 68 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 25.42 -0.36 69 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 27.07 -0.72 68 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 28.80 -0.54 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.89 -0.42 70 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 32.75 -0.29 70 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 34.47 -0.47 70 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 36.04 -1.02 69 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 38.01 -0.99 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.76 -1.17 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.49 -0.12 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.98 -0.96 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.64 -0.53 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.10 -1.16 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.20 -1.04 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.54 -0.52 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.12 -0.44 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.27 -0.56 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.46 -0.64 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.75 -0.37 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.85 -0.57 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.13 -0.52 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.42 -0.35 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.67 -0.37 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.94 -0.37 76 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.09 -0.77 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.49 -0.68 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.66 -0.78 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.94 -0.84 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.41 -0.37 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.57 -0.86 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 0.00 65 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 0.00 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.72 0.00 65 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.92 -0.01 65 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 1.17 -0.01 65 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.44 -0.02 65 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.79 -0.02 65 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.14 -0.02 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.58 -0.03 65 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 3.05 -0.07 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.43 -0.08 64 0 0 0
30DEC26 72.50 P 4.10 4.13 4.10 4.03 -0.04 64 3 3 +3
30DEC26 75.00 P 0.00 0.00 0.00 4.63 -0.04 64 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 5.23 -0.07 64 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 5.99 -0.07 64 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 6.76 -0.06 64 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.52 -0.07 64 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 8.41 -0.10 64 0 10 0
30DEC26 90.00 P 0.00 0.00 0.00 9.35 -0.10 64 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 10.29 -0.16 64 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 11.24 -0.33 63 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.36 -0.21 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.49 -0.14 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.62 -0.29 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 15.89 -0.25 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 17.19 -0.35 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.60 -0.34 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.01 -0.38 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.53 -0.43 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 23.09 -0.43 65 0 7 0
30DEC26 120.00 P 27.30 27.30 27.30 24.68 -0.45 65 2 102 +2
30DEC26 122.50 P 0.00 0.00 0.00 26.31 -0.46 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 27.99 -0.41 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.63 -0.57 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.84 -0.99 64 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 32.67 -0.90 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 35.18 -0.33 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.95 -0.35 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.68 -0.50 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.72 -0.36 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.65 -0.36 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.44 -0.43 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.37 -0.48 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 48.57 -0.37 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.57 -0.21 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.43 -0.47 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.65 -0.19 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.81 -0.20 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.63 -0.47 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.71 -0.48 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.96 -0.36 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.09 -0.01 63 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 2.48 -0.02 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.97 -0.02 63 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.44 -0.15 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.93 -0.11 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 4.50 -0.09 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.13 -0.04 63 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.76 -0.11 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.55 -0.05 63 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 7.33 -0.05 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.12 -0.05 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.98 -0.08 63 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 9.95 -0.08 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.92 -0.07 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.89 -0.10 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 12.91 -0.18 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.07 -0.15 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.23 -0.24 62 0 0 0
30MAR27 100.00 P 18.00 18.00 18.00 16.39 -0.25 62 1 8 +1
30MAR27 102.50 P 0.00 0.00 0.00 17.59 -0.35 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.90 -0.23 62 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 20.34 -0.43 62 0 522 0
30MAR27 110.00 P 23.00 23.30 21.88 21.68 -0.51 62 5 387 -1
30MAR27 112.50 P 0.00 0.00 0.00 23.24 -0.41 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 24.72 -0.46 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.23 -0.53 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.94 -0.07 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.54 -0.23 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.15 -0.30 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.87 -0.49 64 0 0 0
30MAR27 130.00 P 36.89 36.89 36.89 34.07 -0.36 63 1 13 -1
30MAR27 132.50 P 0.00 0.00 0.00 35.93 -0.91 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.70 -0.96 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.55 -0.95 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.01 -0.34 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.89 -0.36 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.81 -0.34 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.74 -0.35 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.69 -0.34 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 51.59 -0.41 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.63 -0.35 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.63 -0.36 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.64 -0.37 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.68 -0.36 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.72 -0.49 67 0 0 0
TOTAL PUT 655 12,906 +215
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 6.01
28MAY26 4.50 C 0.00 0.00 0.00 1.51 - 0 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
28MAY26 5.50 C 0.53 0.53 0.53 0.54 +0.01 48 2 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
28MAY26 6.00 C 0.18 0.21 0.18 0.20 0.00 51 17 16 +15
28MAY26 6.25 C 0.08 0.08 0.08 0.11 -0.01 53 100 190 0
28MAY26 6.50 C 0.04 0.07 0.04 0.05 -0.01 53 3 158 +3
28MAY26 6.75 C 0.05 0.05 0.02 0.03 0.00 58 4 375 0
28MAY26 7.00 C 0.02 0.03 0.01 0.01 -0.01 56 104 2,707 +80
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 161 0
28MAY26 7.50 C 0.01 0.01 0.01 0.01 0.00 75 1 325 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 294 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,012 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 793 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 137 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 143 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 150 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 161 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 183 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 202 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 1.55 - 56 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 1.45 +0.05 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.36 +0.05 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.27 +0.04 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 +0.03 49 0 2,110 0
29JUN26 5.00 C 1.13 1.13 1.13 1.09 +0.05 51 4 15 0
29JUN26 5.25 C 0.00 0.00 0.00 0.89 +0.04 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.70 +0.02 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29JUN26 6.00 C 0.37 0.40 0.35 0.41 +0.03 49 8 155 +4
29JUN26 6.25 C 0.00 0.00 0.00 0.31 +0.01 50 0 405 0
29JUN26 6.50 C 0.23 0.23 0.23 0.23 +0.01 50 4 336 +4
29JUN26 6.75 C 0.00 0.00 0.00 0.16 +0.01 50 0 32 0
29JUN26 7.00 C 0.10 0.10 0.10 0.11 0.00 49 15 59 +5
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.01 50 0 122 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 289 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 52 0 801 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 3,410 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 53 0 387 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 64 0 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 90 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 4.50 C 0.00 0.00 0.00 1.60 - 54 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 1.50 +0.04 51 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.43 +0.05 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.35 +0.04 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.26 +0.03 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.18 +0.03 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.00 +0.05 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.83 +0.02 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.69 +0.03 51 0 0 0
30JUL26 6.00 C 0.47 0.47 0.47 0.55 +0.01 49 1 18 0
30JUL26 6.25 C 0.00 0.00 0.00 0.44 0.00 49 0 6 0
30JUL26 6.50 C 0.00 0.00 0.00 0.36 0.00 50 0 47 0
30JUL26 6.75 C 0.24 0.24 0.24 0.29 0.00 51 2 62 +2
30JUL26 7.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 71 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 -0.01 50 0 482 0
30JUL26 7.50 C 0.15 0.15 0.15 0.13 -0.01 50 15 31 +15
30JUL26 7.75 C 0.11 0.11 0.11 0.10 -0.01 50 1 10 +1
30JUL26 8.00 C 0.10 0.10 0.10 0.08 0.00 50 50 74 +38
30JUL26 8.25 C 0.00 0.00 0.00 0.06 0.00 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 51 0 70 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 52 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 52 0 38 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 51 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.00 C 0.02 0.02 0.02 0.01 0.00 52 1 59 +1
28AUG26 4.50 C 0.00 0.00 0.00 1.66 - 54 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.59 +0.05 56 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.50 +0.07 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.43 +0.08 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.34 +0.06 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.28 +0.07 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.10 +0.06 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.95 +0.05 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.79 +0.02 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.66 0.00 50 0 4 0
28AUG26 6.25 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 -0.01 51 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.40 0.00 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.33 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 0.00 51 0 8 0
28AUG26 7.50 C 0.24 0.24 0.24 0.22 -0.01 51 15 34 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.18 0.00 51 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 0.00 51 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 0.00 51 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.10 0.00 52 0 79 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 - 53 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.62 +0.06 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.54 +0.06 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.47 +0.06 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 +0.06 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.32 +0.05 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 +0.07 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 +0.05 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
29SEP26 6.00 C 0.73 0.73 0.69 0.77 +0.03 51 2,008 2,193 +2,008
29SEP26 6.25 C 0.00 0.00 0.00 0.65 0.00 50 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.57 +0.01 51 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 +0.02 52 0 0 0
29SEP26 7.00 C 0.38 0.38 0.37 0.42 +0.01 51 23 37 +7
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.01 51 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.01 51 0 3,503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.01 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 51 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 0.00 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 51 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 0.00 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 51 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 4.50 C 0.00 0.00 0.00 1.82 - 48 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.75 +0.03 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 +0.04 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.63 +0.04 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 +0.07 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 +0.05 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 +0.05 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.21 +0.05 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 +0.05 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 +0.02 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 +0.02 49 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.01 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 0.00 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 0.00 49 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 0.00 49 2 16 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.34 0.00 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 0.00 49 2 17 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.26 0.00 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 0.00 49 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.01 48 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 0.00 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 0.00 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 0.00 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 48 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 47 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 1.96 - 49 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.89 +0.03 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.83 +0.03 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.77 +0.03 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 +0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.65 +0.03 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 +0.02 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 +0.02 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 +0.02 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 +0.03 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 +0.01 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 +0.01 49 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 +0.01 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 +0.01 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.62 +0.01 50 0 11 0
30MAR27 8.00 C 0.00 0.00 0.00 0.57 +0.02 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 +0.01 50 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 +0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 0.00 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 29 0
TOTAL CALL 2,382 28,236 +2,201
28MAY26 4.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAY26 5.25 P 0.02 0.02 0.02 0.02 0.00 61 15 15 0
28MAY26 5.50 P 0.04 0.04 0.04 0.04 -0.02 55 15 114 +15
28MAY26 5.75 P 0.13 0.13 0.13 0.10 -0.03 55 3 175 +3
28MAY26 6.00 P 0.19 0.30 0.19 0.20 -0.04 55 26 398 +2
28MAY26 6.25 P 0.00 0.00 0.00 0.35 -0.05 54 0 156 0
28MAY26 6.50 P 0.00 0.00 0.00 0.55 -0.03 58 0 130 0
28MAY26 6.75 P 0.00 0.00 0.00 0.76 -0.04 54 0 176 0
28MAY26 7.00 P 0.00 0.00 0.00 0.99 -0.05 0 0 181 0
28MAY26 7.25 P 0.00 0.00 0.00 1.26 -0.04 78 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 1.50 -0.05 79 0 50 0
28MAY26 7.75 P 1.88 1.88 1.73 1.75 -0.03 89 3 285 0
28MAY26 8.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 799 0
28MAY26 8.25 P 0.00 0.00 0.00 2.25 -0.05 106 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 2.49 -0.04 0 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.74 -0.04 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 2.99 -0.04 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.99 -0.04 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.99 -0.04 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.49 -0.04 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.49 -0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
29JUN26 4.70 P 0.05 0.05 0.05 0.03 0.00 51 29 29 +27
29JUN26 4.80 P 0.05 0.05 0.05 0.04 0.00 51 15 18 +15
29JUN26 4.90 P 0.06 0.06 0.06 0.05 -0.01 50 15 18 +15
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 52 0 47 0
29JUN26 5.25 P 0.14 0.14 0.14 0.11 -0.01 50 1 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.01 50 0 70 0
29JUN26 5.75 P 0.29 0.29 0.29 0.26 -0.03 48 4 170 0
29JUN26 6.00 P 0.44 0.44 0.39 0.39 -0.03 50 17 217 +7
29JUN26 6.25 P 0.59 0.59 0.59 0.54 -0.03 51 9 211 +9
29JUN26 6.50 P 0.00 0.00 0.00 0.71 -0.04 51 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.91 -0.03 54 0 595 0
29JUN26 7.00 P 1.10 1.10 1.10 1.09 -0.05 50 5 692 +5
29JUN26 7.25 P 0.00 0.00 0.00 1.32 -0.05 54 1 76 -1
29JUN26 7.50 P 0.00 0.00 0.00 1.54 -0.06 53 0 77 0
29JUN26 7.75 P 0.00 0.00 0.00 1.78 -0.05 56 0 162 0
29JUN26 8.00 P 0.00 0.00 0.00 2.02 -0.04 58 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.26 -0.05 59 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 -0.05 58 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 -0.04 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.99 -0.04 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.99 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.99 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.49 -0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.49 -0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.49 -0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 - 50 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.01 51 0 13 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.01 50 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.01 51 0 22 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 -0.01 51 0 44 0
30JUL26 5.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 8 0
30JUL26 5.25 P 0.23 0.23 0.19 0.20 -0.03 50 4 36 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.29 -0.02 50 0 63 0
30JUL26 5.75 P 0.00 0.00 0.00 0.39 -0.03 50 0 43 0
30JUL26 6.00 P 0.00 0.00 0.00 0.51 -0.04 49 0 53 0
30JUL26 6.25 P 0.00 0.00 0.00 0.66 -0.04 50 0 78 0
30JUL26 6.50 P 0.00 0.00 0.00 0.84 -0.04 52 0 1,635 0
30JUL26 6.75 P 0.00 0.00 0.00 0.99 -0.07 50 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.18 -0.07 50 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.39 -0.07 51 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.59 -0.06 49 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.81 -0.06 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.05 -0.05 52 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 2.26 -0.07 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.50 -0.06 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.77 -0.03 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.01 -0.05 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.26 -0.04 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.50 -0.03 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.76 -0.02 65 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.01 -0.02 67 0 0 0
28AUG26 4.50 P 0.10 0.10 0.10 0.10 - 51 1 1 -
28AUG26 4.60 P 0.14 0.14 0.14 0.12 -0.01 52 2 2 +2
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.16 -0.02 51 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.18 -0.02 51 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.21 -0.02 51 0 33 0
28AUG26 5.25 P 0.00 0.00 0.00 0.29 -0.02 51 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.38 -0.03 51 0 46 0
28AUG26 5.75 P 0.00 0.00 0.00 0.49 -0.03 51 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.62 -0.03 51 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.77 -0.05 51 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.94 -0.04 52 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.09 -0.07 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.29 -0.06 52 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.48 -0.07 52 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.67 -0.09 51 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.89 -0.08 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.12 -0.07 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.32 -0.09 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.56 -0.05 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.79 -0.05 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.02 -0.05 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.26 -0.04 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.50 -0.04 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.76 -0.04 57 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 - 50 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.02 50 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
29SEP26 5.25 P 0.37 0.37 0.37 0.35 -0.03 50 5 23 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.04 49 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.03 49 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 -0.03 50 2,000 2,424 +2,000
29SEP26 6.25 P 0.00 0.00 0.00 0.83 -0.04 49 0 465 0
29SEP26 6.50 P 1.03 1.03 1.03 0.99 -0.04 50 1 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 -0.04 50 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 -0.04 51 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 -0.07 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.73 -0.08 50 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 -0.08 51 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.17 -0.06 53 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 -0.08 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.59 -0.08 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.83 -0.07 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 -0.08 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.28 -0.09 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.52 -0.09 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.76 -0.09 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.01 -0.08 53 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.99 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.49 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.49 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.49 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 - 48 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.02 48 0 13 0
30DEC26 5.25 P 0.51 0.55 0.51 0.48 -0.03 47 19 30 +19
30DEC26 5.50 P 0.62 0.67 0.62 0.59 -0.03 47 3 105 +3
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.03 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.03 48 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.03 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.04 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.32 -0.04 48 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 -0.04 49 1 36 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.68 -0.07 48 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 -0.07 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 -0.06 49 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.28 -0.06 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 -0.09 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 -0.09 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.93 -0.07 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 -0.10 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 -0.04 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.57 -0.05 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 -0.04 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.04 -0.05 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.52 -0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.00 -0.04 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.49 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.49 -0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.49 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 - 49 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 -0.02 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 -0.02 49 25 25 +25
30MAR27 5.75 P 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 -0.02 49 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.17 -0.02 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 -0.03 49 25 22 -12
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.04 48 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 -0.03 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 -0.06 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 -0.05 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 -0.02 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 -0.03 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.60 -0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.81 -0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.01 -0.04 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.23 -0.03 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.45 -0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.66 -0.04 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.89 -0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.12 -0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.57 -0.04 49 0 0 0
30MAR27 11.00 P 5.00 5.00 5.00 5.05 -0.03 49 100 100 +100
TOTAL PUT 2,344 25,506 +2,242
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 0.00 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.56 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.07 -0.01 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.58 0.00 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.08 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.59 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.10 -0.01 35 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.61 0.00 36 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.11 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.62 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.13 -0.01 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.64 0.00 29 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.14 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.65 -0.01 18 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.16 -0.01 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.66 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.17 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.68 -0.01 15 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.19 -0.01 15 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.69 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.20 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.71 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.22 -0.01 9 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.72 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.23 -0.01 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.76 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.49 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.88 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.67 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.20 0.00 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.72 -0.01 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.24 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.77 0.00 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.29 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.81 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.34 0.00 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.86 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.38 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.91 -0.01 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.43 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.96 0.00 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.48 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.00 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.53 0.00 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.05 -0.01 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.57 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.10 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.62 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.15 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.68 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.24 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.92 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.84 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.19 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.07 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.44 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.37 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.91 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.45 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.99 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.53 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.08 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.65 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.27 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.03 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.00 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.31 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.01 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.11 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.55 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.25 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 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 8 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 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.19 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 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 19 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.66 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.63 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.30 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.86 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.42 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 80.00
28MAY26 55.00 C 0.00 0.00 0.00 25.00 -0.37 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.51 -0.37 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.01 -0.56 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.54 -0.54 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.28 -0.19 84 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.57 -0.64 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.14 -0.31 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.81 -0.32 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 5.70 -0.31 48 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 3.89 -0.29 48 0 15 0
28MAY26 80.00 C 2.62 2.62 2.62 2.54 -0.16 50 5 103 +5
28MAY26 82.50 C 1.90 1.90 1.37 1.41 -0.19 47 174 191 +96
28MAY26 85.00 C 1.10 1.10 0.69 0.76 -0.14 48 30 575 -1
28MAY26 87.50 C 0.34 0.38 0.34 0.39 -0.08 48 27 116 0
28MAY26 90.00 C 0.22 0.26 0.20 0.18 -0.06 48 50 278 +18
28MAY26 92.50 C 0.15 0.16 0.12 0.08 -0.03 49 68 259 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 1,013 0
28MAY26 97.50 C 0.05 0.05 0.05 0.01 -0.01 48 5 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 34.14 -0.30 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.15 -0.29 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.16 -0.28 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.17 -0.28 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.18 -0.27 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 27.72 -0.08 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.26 -0.11 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.78 -0.11 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.68 +0.11 61 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 18.08 0.00 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 15.90 +0.20 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 13.73 +0.26 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 11.37 +0.04 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 9.49 -0.29 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 7.79 -0.28 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 6.29 -0.27 45 0 362 0
29JUN26 80.00 C 5.52 5.52 5.13 5.11 -0.15 46 55 279 +25
29JUN26 82.50 C 5.33 5.33 3.99 4.03 -0.15 46 42 122 +40
29JUN26 85.00 C 3.70 3.70 3.10 3.10 -0.20 46 45 207 +14
29JUN26 87.50 C 2.70 2.70 2.70 2.35 -0.17 46 25 148 +25
29JUN26 90.00 C 2.65 2.65 1.86 1.76 -0.14 46 16 135 +9
29JUN26 92.50 C 1.47 1.47 1.47 1.29 -0.12 46 1 199 0
29JUN26 95.00 C 0.00 0.00 0.00 0.94 -0.10 46 0 146 0
29JUN26 97.50 C 1.15 1.15 1.15 0.67 -0.08 46 7 133 0
29JUN26 100.00 C 0.66 0.75 0.66 0.48 -0.06 46 2 895 0
29JUN26 102.50 C 0.00 0.00 0.00 0.33 -0.05 45 0 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 1,608 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 0.00 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 0.00 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 23.17 - 48 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 20.91 -0.44 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.65 +0.25 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.50 +0.13 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.99 +0.54 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.09 +0.19 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.01 -0.35 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.47 -0.27 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.07 -0.33 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.95 -0.27 47 0 15 0
30JUL26 82.50 C 6.60 6.60 6.55 5.91 -0.20 48 10 14 -5
30JUL26 85.00 C 0.00 0.00 0.00 4.93 -0.29 47 0 81 0
30JUL26 87.50 C 0.00 0.00 0.00 4.09 -0.27 47 0 68 0
30JUL26 90.00 C 0.00 0.00 0.00 3.37 -0.24 47 0 108 0
30JUL26 92.50 C 0.00 0.00 0.00 2.75 -0.23 47 0 64 0
30JUL26 95.00 C 0.00 0.00 0.00 2.24 -0.20 47 0 89 0
30JUL26 97.50 C 2.23 2.23 2.21 1.81 -0.18 47 30 182 +7
30JUL26 100.00 C 0.00 0.00 0.00 1.46 -0.16 47 0 170 0
30JUL26 102.50 C 0.00 0.00 0.00 1.13 -0.14 46 0 136 0
30JUL26 105.00 C 0.00 0.00 0.00 0.90 -0.12 46 0 59 0
30JUL26 107.50 C 1.20 1.20 1.20 0.72 -0.10 47 3 41 +3
30JUL26 110.00 C 0.00 0.00 0.00 0.57 -0.08 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 0.45 -0.07 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.65 - 48 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 21.45 -0.09 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.36 -0.32 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.40 -0.40 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.00 +0.12 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.08 -0.31 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.40 -0.36 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.22 +0.01 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.62 -0.26 48 0 0 0
28AUG26 80.00 C 8.49 8.49 8.49 8.57 -0.25 49 15 15 +15
28AUG26 82.50 C 0.00 0.00 0.00 7.56 -0.15 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.56 -0.23 49 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 5.67 -0.27 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.89 -0.25 49 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 4.20 -0.23 49 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.59 -0.22 49 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 3.07 -0.20 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 2.61 -0.18 49 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 2.15 -0.16 48 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.82 -0.15 48 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.54 -0.13 48 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.30 -0.12 48 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 1.09 -0.11 48 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.92 -0.09 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.83 -0.18 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.57 +0.35 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.39 -0.33 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.31 -0.22 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.54 -0.28 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.48 -0.27 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.75 -0.44 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.36 -0.18 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.96 +0.41 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.58 +0.12 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 10.94 -0.26 49 0 0 0
29SEP26 80.00 C 9.83 9.83 9.83 9.93 -0.25 49 15 15 +15
29SEP26 82.50 C 0.00 0.00 0.00 8.90 -0.25 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 7.95 -0.27 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 7.04 -0.28 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 6.22 -0.27 50 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 5.49 -0.25 49 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 4.83 -0.24 49 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 4.25 -0.22 49 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.73 -0.20 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.17 -0.29 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.77 -0.18 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.42 -0.16 49 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 2.11 -0.15 49 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.84 -0.14 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.60 -0.13 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.39 -0.12 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.21 -0.10 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.05 -0.10 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.91 -0.09 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.79 -0.08 49 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.68 -0.08 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 30.62 +0.05 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.59 +0.05 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.64 +0.04 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.24 -0.51 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.03 +0.03 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.36 +0.02 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.80 +0.02 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.88 -0.60 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 16.53 -0.54 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.47 -0.09 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.32 -0.12 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.04 -0.21 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.13 -0.08 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.14 -0.27 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.25 -0.25 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 9.39 -0.25 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 8.60 -0.24 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 7.87 -0.23 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 7.20 -0.22 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.59 -0.21 50 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.02 -0.20 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.50 -0.19 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 5.02 -0.18 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.58 -0.18 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.18 -0.17 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.82 -0.04 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.38 -0.14 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.77 -0.41 51 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 27.96 -0.44 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.72 +0.03 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.64 -0.43 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.03 -0.51 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.88 -0.20 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.52 -0.19 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.23 -0.19 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 17.73 -0.47 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.76 -0.29 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.70 -0.27 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.76 -0.22 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.82 -0.22 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.91 -0.15 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.05 -0.20 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.24 -0.45 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.49 -0.44 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.78 -0.43 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.12 -0.42 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.50 -0.42 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.93 -0.40 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.39 -0.40 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.89 -0.39 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.43 -0.37 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.99 -0.36 50 0 0 0
TOTAL CALL 625 12,869 +266
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 67.50 P 0.09 0.09 0.09 0.03 0.00 50 5 135 -5
28MAY26 70.00 P 0.14 0.14 0.14 0.10 0.00 49 4 142 -3
28MAY26 72.50 P 0.31 0.31 0.25 0.27 -0.02 48 29 107 +25
28MAY26 75.00 P 0.40 0.70 0.40 0.63 -0.05 48 8 359 +2
28MAY26 77.50 P 1.33 1.33 1.04 1.30 -0.05 47 84 364 +76
28MAY26 80.00 P 1.43 2.51 1.43 2.34 -0.05 47 386 955 +156
28MAY26 82.50 P 2.68 4.00 2.68 3.87 +0.07 48 259 363 +239
28MAY26 85.00 P 0.00 0.00 0.00 5.73 +0.15 48 2 679 -2
28MAY26 87.50 P 0.00 0.00 0.00 7.84 +0.20 48 0 204 0
28MAY26 90.00 P 0.00 0.00 0.00 10.14 +0.08 48 0 174 0
28MAY26 92.50 P 0.00 0.00 0.00 12.54 +0.05 48 0 76 0
28MAY26 95.00 P 0.00 0.00 0.00 15.01 -0.15 49 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 17.60 +0.39 69 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 20.10 +0.40 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.60 +0.38 83 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.10 +0.40 90 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.60 +0.26 96 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.07 +0.37 98 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.57 +0.37 104 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.07 +0.37 109 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.12 -0.01 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 0.00 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 -0.01 46 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.71 -0.01 45 0 206 0
29JUN26 70.00 P 1.10 1.10 1.04 1.14 0.00 45 5 129 +5
29JUN26 72.50 P 1.70 1.70 1.63 1.73 +0.01 45 6 181 +6
29JUN26 75.00 P 2.46 2.50 2.46 2.50 +0.01 44 7 567 +7
29JUN26 77.50 P 3.48 3.58 3.24 3.46 -0.01 44 14 489 +4
29JUN26 80.00 P 4.10 4.10 3.68 4.66 -0.04 44 8 461 0
29JUN26 82.50 P 6.07 6.13 6.05 6.08 -0.07 44 37 244 +12
29JUN26 85.00 P 7.82 7.86 7.82 7.86 +0.18 46 22 501 -10
29JUN26 87.50 P 0.00 0.00 0.00 9.56 +0.13 45 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 11.49 -0.18 45 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 13.45 -0.31 44 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 15.85 0.00 47 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 17.99 +0.15 46 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 20.28 -0.14 45 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 22.77 -0.05 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.10 -0.07 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.60 +0.01 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.07 +0.03 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.58 +0.08 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.09 +0.06 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.59 +0.39 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.09 +0.39 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.59 +0.07 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.09 +0.07 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.59 +0.07 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.09 +0.07 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.33 - 47 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.50 -0.04 46 0 12 0
30JUL26 62.50 P 0.00 0.00 0.00 0.78 -0.04 46 0 3 0
30JUL26 65.00 P 1.00 1.00 1.00 1.16 -0.04 46 1 44 +1
30JUL26 67.50 P 0.00 0.00 0.00 1.66 -0.04 46 0 18 0
30JUL26 70.00 P 0.00 0.00 0.00 2.29 -0.04 46 0 48 0
30JUL26 72.50 P 0.00 0.00 0.00 3.07 -0.04 46 0 91 0
30JUL26 75.00 P 3.73 3.76 3.69 3.99 -0.03 46 3 76 0
30JUL26 77.50 P 4.45 5.05 4.30 5.05 -0.04 45 3 53 0
30JUL26 80.00 P 0.00 0.00 0.00 6.30 -0.09 45 0 130 0
30JUL26 82.50 P 7.80 7.80 7.80 7.79 -0.04 46 15 67 0
30JUL26 85.00 P 9.40 9.40 9.40 9.40 -0.03 46 15 160 -15
30JUL26 87.50 P 0.00 0.00 0.00 11.41 +0.17 49 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 12.84 -0.04 46 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 14.94 0.00 48 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 16.98 +0.01 48 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 19.07 -0.10 48 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 21.23 -0.23 49 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 23.45 -0.35 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.74 +0.04 49 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.18 +0.13 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.20 -0.48 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.71 -0.40 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.20 -0.27 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.76 - 48 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 1.10 -0.03 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.48 -0.03 48 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 1.99 -0.04 48 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 2.65 -0.03 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 3.41 -0.03 47 0 20 0
28AUG26 72.50 P 0.00 0.00 0.00 4.27 -0.02 47 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 5.28 -0.03 47 0 0 0
28AUG26 77.50 P 5.64 5.64 5.64 6.42 -0.01 47 10 27 +1
28AUG26 80.00 P 0.00 0.00 0.00 7.70 -0.08 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 9.15 -0.07 47 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.79 -0.01 48 0 1 0
28AUG26 87.50 P 12.49 12.63 12.49 12.43 -0.05 48 30 30 0
28AUG26 90.00 P 0.00 0.00 0.00 14.20 +0.01 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.16 +0.07 49 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 18.11 +0.19 49 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 20.12 -0.02 50 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 22.19 +0.05 50 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 24.32 -0.02 50 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 26.27 -0.28 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.45 +0.01 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.94 +0.09 50 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.21 -0.40 49 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.74 -0.29 52 0 0 0
29SEP26 52.50 P 0.66 0.71 0.66 0.60 -0.05 48 5 28 +5
29SEP26 55.00 P 0.00 0.00 0.00 0.90 -0.02 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.26 -0.02 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.69 -0.03 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.16 -0.03 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.80 -0.03 48 0 4 0
29SEP26 67.50 P 0.00 0.00 0.00 3.52 -0.02 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.36 -0.03 48 0 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 5.32 -0.02 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.35 -0.05 47 0 35 0
29SEP26 77.50 P 0.00 0.00 0.00 7.57 -0.03 47 0 37 0
29SEP26 80.00 P 9.11 9.11 9.11 8.87 -0.08 48 1 700 0
29SEP26 82.50 P 0.00 0.00 0.00 10.37 -0.04 48 0 8 0
29SEP26 85.00 P 12.13 12.13 12.13 11.89 -0.06 48 15 79 +15
29SEP26 87.50 P 0.00 0.00 0.00 13.62 0.00 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.38 +0.01 49 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 17.07 -0.04 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.97 -0.06 49 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 21.03 +0.11 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.10 +0.09 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.22 +0.13 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.33 +0.10 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.09 -0.25 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.68 +0.14 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.90 +0.07 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.86 -0.62 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.44 -0.37 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.76 -0.40 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.10 -0.05 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.46 +0.22 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.84 +0.21 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.15 -0.29 48 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.62 -0.01 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 2.03 -0.07 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.57 -0.01 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.20 -0.01 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.91 -0.01 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.72 -0.01 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.60 -0.01 48 0 0 0
30DEC26 70.00 P 6.62 6.62 6.54 6.59 0.00 48 2 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.66 -0.03 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.80 -0.01 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 10.06 -0.02 48 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 11.44 -0.05 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 12.87 -0.09 48 0 26 0
30DEC26 85.00 P 0.00 0.00 0.00 14.42 -0.07 48 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 16.05 -0.07 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.81 -0.01 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 19.75 +0.24 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.27 -0.18 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.16 -0.11 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.07 -0.13 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.05 -0.03 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.03 -0.08 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.10 -0.11 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.37 +0.32 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.43 +0.03 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.79 +0.25 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.55 -0.15 49 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.16 -0.11 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.87 -0.12 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.60 -0.14 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.52 -0.07 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.35 -0.15 48 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.34 -0.21 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.42 -0.25 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.52 -0.16 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.77 -0.15 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.05 -0.16 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.39 -0.11 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.86 -0.41 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.39 -0.52 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.01 -0.54 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.68 -0.14 48 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 21.42 -0.23 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.12 -0.13 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.94 -0.10 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.82 -0.13 48 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 28.69 -0.14 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.68 -0.12 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.65 -0.14 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.65 -0.15 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 36.90 +0.06 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.98 +0.06 49 0 0 0
TOTAL PUT 976 12,239 +519
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$ 125.90
22MAY26 95.00 C 0.00 0.00 0.00 30.92 -0.61 0 0 25 0
22MAY26 97.50 C 0.00 0.00 0.00 28.42 -0.61 0 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 25.92 -0.61 0 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 23.42 -0.61 0 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 20.92 -0.61 0 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 18.42 -0.61 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 15.92 -0.61 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 13.42 -0.62 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 10.93 -0.62 37 0 30 0
22MAY26 117.50 C 0.00 0.00 0.00 8.45 -0.66 36 0 30 0
22MAY26 120.00 C 5.30 5.30 5.30 6.05 -0.74 36 30 36 +29
22MAY26 122.50 C 3.69 3.78 3.35 3.78 -0.84 32 90 54 +35
22MAY26 125.00 C 2.19 2.19 1.85 2.08 -0.80 34 84 131 -32
22MAY26 127.50 C 1.07 1.07 0.78 1.00 -0.64 36 68 163 -7
22MAY26 130.00 C 0.65 0.65 0.36 0.36 -0.47 35 40 342 +11
22MAY26 132.50 C 0.00 0.00 0.00 0.11 -0.28 36 0 1,104 0
22MAY26 135.00 C 0.10 0.10 0.10 0.03 -0.12 36 19 516 -19
22MAY26 137.50 C 0.05 0.05 0.05 0.01 -0.05 39 20 556 +20
22MAY26 140.00 C 0.06 0.06 0.06 0.01 -0.01 46 2 310 0
22MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 158 0
22MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
22MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 70.94 -0.60 167 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 68.44 -0.60 153 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 65.94 -0.60 138 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 63.44 -0.60 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 60.94 -0.61 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 58.44 -0.61 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 55.94 -0.61 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 53.45 -0.60 111 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 50.95 -0.60 100 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 48.45 -0.61 83 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 45.95 -0.61 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.45 -0.61 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.95 -0.61 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.46 -0.60 75 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.96 -0.60 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.46 -0.61 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.96 -0.61 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.46 -0.61 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.96 -0.61 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.47 -0.60 45 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 21.23 -0.35 70 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 18.47 -0.61 31 0 732 0
28MAY26 110.00 C 0.00 0.00 0.00 15.98 -0.61 33 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 13.50 -0.62 32 0 1,177 0
28MAY26 115.00 C 0.00 0.00 0.00 11.05 -1.01 31 0 4,743 0
28MAY26 117.50 C 0.00 0.00 0.00 8.70 -0.68 31 0 954 0
28MAY26 120.00 C 0.00 0.00 0.00 6.51 -0.83 31 0 2,527 0
28MAY26 122.50 C 4.53 4.62 3.75 4.44 -0.82 29 238 1,104 -58
28MAY26 125.00 C 3.00 3.00 2.42 2.92 -0.66 30 756 1,781 +3
28MAY26 127.50 C 1.49 2.12 1.43 1.77 -0.58 30 1,403 1,799 +91
28MAY26 130.00 C 1.26 1.26 0.77 0.99 -0.46 31 588 1,422 +55
28MAY26 132.50 C 0.75 0.76 0.50 0.50 -0.37 31 31 986 -11
28MAY26 135.00 C 0.40 0.40 0.25 0.25 -0.23 31 34 945 +2
28MAY26 137.50 C 0.18 0.19 0.17 0.11 -0.13 32 31 511 -16
28MAY26 140.00 C 0.13 0.13 0.10 0.04 -0.08 31 26 510 -26
28MAY26 142.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 694 0
28MAY26 145.00 C 0.06 0.06 0.06 0.01 -0.02 34 1 243 0
28MAY26 147.50 C 0.06 0.06 0.06 0.01 0.00 37 44 178 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAY26 160.00 C 0.03 0.03 0.03 0.01 0.00 54 6 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 21.23 -0.35 66 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 18.48 -0.61 33 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 15.99 -0.62 32 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 13.51 -0.65 31 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 11.08 -0.98 31 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 8.74 -0.73 31 0 0 0
29MAY26 120.00 C 5.96 5.96 5.96 6.58 -0.77 31 30 30 +30
29MAY26 122.50 C 4.68 4.68 4.58 4.58 -0.73 29 61 40 +1
29MAY26 125.00 C 2.87 2.87 2.87 3.03 -0.74 30 30 30 0
29MAY26 127.50 C 2.01 2.01 1.71 1.88 -0.66 30 336 185 +105
29MAY26 130.00 C 1.23 1.23 1.15 1.08 -0.54 30 101 199 +54
29MAY26 132.50 C 0.62 0.62 0.62 0.59 -0.43 31 1 65 +1
29MAY26 135.00 C 0.36 0.36 0.36 0.30 -0.29 31 100 105 0
29MAY26 137.50 C 0.00 0.00 0.00 0.13 -0.19 31 0 1 0
29MAY26 140.00 C 0.14 0.14 0.14 0.06 -0.10 31 5 5 +5
29MAY26 142.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 71.06 -1.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 68.57 -1.11 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 66.93 -0.49 136 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.46 -0.61 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 61.09 -0.86 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.60 -0.60 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.97 +0.39 112 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.61 -0.61 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.12 -0.60 45 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.63 -0.49 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.13 -0.50 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.64 -0.61 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.15 -0.85 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.66 -0.60 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.17 -0.46 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 33.68 -0.55 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.20 -0.59 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.46 -0.96 0 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 26.08 -0.74 0 0 3,035 0
29JUN26 102.50 C 0.00 0.00 0.00 23.85 -0.55 33 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 21.47 -0.42 33 0 3,052 0
29JUN26 107.50 C 0.00 0.00 0.00 19.15 -0.71 33 0 1,549 0
29JUN26 110.00 C 0.00 0.00 0.00 16.90 -0.57 33 0 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 14.76 -0.85 33 0 3,888 0
29JUN26 115.00 C 0.00 0.00 0.00 12.74 -0.70 33 0 2,578 0
29JUN26 117.50 C 0.00 0.00 0.00 10.87 -0.69 33 0 2,369 0
29JUN26 120.00 C 8.53 8.53 8.53 8.95 -0.79 31 17 2,825 -17
29JUN26 122.50 C 7.48 7.48 6.88 7.55 -0.83 32 56 1,631 -18
29JUN26 125.00 C 6.16 6.16 5.81 6.05 -0.79 32 111 8,245 +27
29JUN26 127.50 C 4.97 4.97 4.70 4.89 -0.67 32 113 1,134 +82
29JUN26 130.00 C 4.13 4.22 3.78 3.93 -0.61 32 87 2,705 -26
29JUN26 132.50 C 2.95 3.28 2.95 3.13 -0.52 33 158 1,227 +114
29JUN26 135.00 C 2.61 2.61 2.28 2.48 -0.50 33 265 1,105 -28
29JUN26 137.50 C 2.02 2.02 1.88 1.94 -0.40 33 59 724 +8
29JUN26 140.00 C 1.62 1.62 1.50 1.46 -0.35 33 46 3,883 -17
29JUN26 142.50 C 1.20 1.22 1.19 1.09 -0.29 33 126 550 +16
29JUN26 145.00 C 1.07 1.07 0.99 0.80 -0.25 33 39 509 -1
29JUN26 147.50 C 0.00 0.00 0.00 0.58 -0.20 33 0 2,192 0
29JUN26 150.00 C 0.60 0.60 0.60 0.42 -0.16 33 12 637 -12
29JUN26 152.50 C 0.00 0.00 0.00 0.30 -0.12 33 0 288 0
29JUN26 155.00 C 0.00 0.00 0.00 0.21 -0.10 33 0 380 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 -0.07 33 0 320 0
29JUN26 160.00 C 0.33 0.33 0.33 0.10 -0.06 33 40 353 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.04 33 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 1,661 0
29JUN26 167.50 C 0.23 0.23 0.23 0.03 -0.03 33 2 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 706 0
30JUL26 57.50 C 0.00 0.00 0.00 68.69 -0.99 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 66.93 -0.49 99 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 63.72 -0.79 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 61.23 -0.81 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 58.75 -0.81 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 56.97 -0.14 81 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 53.77 -0.83 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 51.12 -1.01 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 48.63 -1.05 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 46.13 -1.09 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.64 -0.83 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.15 -0.89 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.68 -0.93 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.40 -0.79 31 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.84 -0.95 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.43 -0.94 27 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.04 -0.84 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.85 -0.68 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.57 -0.84 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.36 -0.66 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 20.22 -0.74 34 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 18.18 -0.68 34 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 16.24 -0.68 34 0 208 0
30JUL26 115.00 C 0.00 0.00 0.00 14.42 -0.67 34 0 264 0
30JUL26 117.50 C 0.00 0.00 0.00 12.71 -0.67 34 0 2,005 0
30JUL26 120.00 C 0.00 0.00 0.00 11.13 -0.66 34 0 418 0
30JUL26 122.50 C 9.43 9.70 9.43 9.46 -0.75 33 31 535 0
30JUL26 125.00 C 7.80 8.00 7.80 8.21 -0.76 33 40 483 -10
30JUL26 127.50 C 7.03 7.03 6.84 7.06 -0.66 33 60 271 +24
30JUL26 130.00 C 0.00 0.00 0.00 6.05 -0.63 33 0 236 0
30JUL26 132.50 C 0.00 0.00 0.00 5.17 -0.60 34 0 225 0
30JUL26 135.00 C 4.53 4.53 4.53 4.43 -0.53 34 2 462 +2
30JUL26 137.50 C 0.00 0.00 0.00 3.77 -0.47 34 0 171 0
30JUL26 140.00 C 0.00 0.00 0.00 3.14 -0.42 34 0 176 0
30JUL26 142.50 C 2.75 2.75 2.72 2.59 -0.39 34 22 832 +22
30JUL26 145.00 C 2.34 2.34 2.34 2.13 -0.35 34 1 131 0
30JUL26 147.50 C 0.00 0.00 0.00 1.74 -0.31 34 0 191 0
30JUL26 150.00 C 0.00 0.00 0.00 1.42 -0.27 34 0 46 0
30JUL26 152.50 C 0.00 0.00 0.00 1.15 -0.23 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.92 -0.21 34 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.74 -0.17 34 0 40 0
30JUL26 160.00 C 0.00 0.00 0.00 0.59 -0.15 34 0 70 0
30JUL26 162.50 C 0.00 0.00 0.00 0.47 -0.12 34 0 36 0
30JUL26 165.00 C 0.00 0.00 0.00 0.37 -0.11 34 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.29 -0.09 34 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.18 -0.06 34 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 68.69 -0.99 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 66.93 -0.49 81 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 63.72 -0.79 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.23 -0.81 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 58.75 -0.81 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 56.97 -0.14 65 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 53.77 -1.16 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.39 -0.78 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 48.83 -0.92 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.41 -0.93 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 44.13 -0.79 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 41.72 -0.80 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.32 -0.80 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 36.81 -0.93 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.45 -0.94 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.25 -0.82 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.98 -0.85 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.62 -0.96 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.47 -0.92 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.57 -0.78 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.60 -0.76 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.72 -0.66 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.94 -0.65 36 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 16.25 -0.65 36 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 14.67 -0.63 36 0 71 0
28AUG26 120.00 C 0.00 0.00 0.00 13.19 -0.62 36 0 176 0
28AUG26 122.50 C 0.00 0.00 0.00 11.61 -0.70 35 0 63 0
28AUG26 125.00 C 10.18 10.23 10.18 10.39 -0.69 36 60 104 0
28AUG26 127.50 C 9.02 9.26 9.02 9.27 -0.67 36 51 124 +21
28AUG26 130.00 C 8.23 8.23 8.23 8.25 -0.56 36 21 53 +21
28AUG26 132.50 C 0.00 0.00 0.00 7.35 -0.53 36 0 73 0
28AUG26 135.00 C 6.50 6.55 6.50 6.50 -0.53 36 60 87 +28
28AUG26 137.50 C 0.00 0.00 0.00 5.79 -0.50 37 0 102 0
28AUG26 140.00 C 5.10 5.10 5.10 5.10 -0.44 37 4 43 +4
28AUG26 142.50 C 4.40 4.40 4.40 4.44 -0.42 37 14 160 0
28AUG26 145.00 C 4.04 4.04 3.96 3.86 -0.39 37 48 119 +48
28AUG26 147.50 C 0.00 0.00 0.00 3.34 -0.36 37 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 2.89 -0.33 37 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 2.48 -0.31 37 0 104 0
28AUG26 155.00 C 2.50 2.50 2.50 2.13 -0.28 37 2 66 +2
28AUG26 157.50 C 2.17 2.17 2.17 1.83 -0.25 37 30 36 0
28AUG26 160.00 C 1.94 1.94 1.94 1.56 -0.23 37 30 33 0
28AUG26 162.50 C 0.00 0.00 0.00 1.33 -0.21 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 1.13 -0.19 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.96 -0.17 36 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.81 -0.15 36 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.69 -0.13 36 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.58 -0.12 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 71.06 -1.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 68.69 -0.99 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.93 -0.49 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 63.72 -0.81 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.46 -0.65 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.04 -0.76 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.97 -0.18 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.94 -0.99 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.53 -0.81 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.13 -0.81 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.73 -0.81 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.33 -1.08 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.95 -1.10 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.56 -0.86 34 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 37.25 -1.11 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.94 -1.10 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 32.72 -0.94 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 30.67 -0.80 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 28.40 -0.93 35 0 1,164 0
29SEP26 102.50 C 0.00 0.00 0.00 26.34 -0.92 35 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 24.64 -0.62 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 22.77 -0.64 36 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 20.35 -1.07 34 0 2,395 0
29SEP26 112.50 C 0.00 0.00 0.00 19.28 -0.59 36 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 17.67 -0.57 36 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 16.15 -0.56 36 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 14.72 -0.55 36 0 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 13.12 -1.21 35 0 691 0
29SEP26 125.00 C 12.07 12.07 12.07 11.90 -0.73 36 30 1,206 0
29SEP26 127.50 C 0.00 0.00 0.00 10.79 -0.71 36 0 374 0
29SEP26 130.00 C 0.00 0.00 0.00 9.76 -0.67 36 0 1,372 0
29SEP26 132.50 C 0.00 0.00 0.00 8.83 -0.62 36 0 698 0
29SEP26 135.00 C 7.93 7.95 7.88 7.97 -0.59 36 25 393 0
29SEP26 137.50 C 0.00 0.00 0.00 7.21 -0.54 36 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 6.55 -0.45 37 0 1,178 0
29SEP26 142.50 C 0.00 0.00 0.00 5.90 -0.37 37 0 413 0
29SEP26 145.00 C 0.00 0.00 0.00 5.25 -0.36 37 0 547 0
29SEP26 147.50 C 0.00 0.00 0.00 4.67 -0.33 37 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 4.14 -0.31 37 0 557 0
29SEP26 152.50 C 0.00 0.00 0.00 3.66 -0.29 37 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 3.24 -0.27 37 0 174 0
29SEP26 157.50 C 0.00 0.00 0.00 2.77 -0.34 36 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.52 -0.15 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 2.15 -0.27 36 0 147 0
29SEP26 165.00 C 2.47 2.47 2.47 1.89 -0.25 36 1 284 +1
29SEP26 167.50 C 0.00 0.00 0.00 1.65 -0.18 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.45 -0.16 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.27 -0.14 36 0 50 0
29SEP26 175.00 C 1.74 1.74 1.74 1.14 -0.13 37 30 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.96 -0.12 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.84 -0.11 36 0 11 0
29SEP26 182.50 C 1.28 1.35 1.28 0.75 -0.10 37 90 166 -60
29SEP26 185.00 C 0.00 0.00 0.00 0.65 -0.07 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 71.73 -0.88 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 69.35 -0.89 38 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 67.01 -0.92 44 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 64.64 -0.85 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.27 -0.92 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 59.90 -0.87 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.53 -0.86 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.18 -0.95 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.83 -0.87 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.50 -0.96 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.19 -0.97 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 45.92 -0.97 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.68 -0.95 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 41.48 -1.00 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.32 -1.01 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 37.22 -0.89 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 35.17 -1.05 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 33.30 -0.92 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 30.22 -1.99 33 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 29.37 -0.97 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 27.57 -0.96 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 25.82 -0.95 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 24.28 -0.82 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 22.73 -0.77 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 21.27 -0.49 37 0 1,743 0
30DEC26 117.50 C 0.00 0.00 0.00 19.85 -0.68 37 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 19.07 -0.10 39 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 17.30 -0.48 37 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 16.03 -0.69 37 0 1,369 0
30DEC26 127.50 C 0.00 0.00 0.00 14.94 -0.66 37 0 135 0
30DEC26 130.00 C 0.00 0.00 0.00 13.92 -0.65 37 0 1,289 0
30DEC26 132.50 C 0.00 0.00 0.00 12.96 -0.61 37 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 12.07 -0.58 37 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 11.23 -0.55 38 0 241 0
30DEC26 140.00 C 10.21 10.47 10.21 10.44 -0.55 38 122 236 +20
30DEC26 142.50 C 0.00 0.00 0.00 9.71 -0.50 38 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 8.97 -0.48 38 0 146 0
30DEC26 147.50 C 8.50 8.50 8.50 8.28 -0.46 38 30 111 0
30DEC26 150.00 C 7.91 7.91 7.91 7.63 -0.44 38 30 213 +30
30DEC26 152.50 C 0.00 0.00 0.00 7.03 -0.43 38 0 90 0
30DEC26 155.00 C 0.00 0.00 0.00 6.47 -0.41 38 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 5.96 -0.38 38 0 59 0
30DEC26 160.00 C 0.00 0.00 0.00 5.48 -0.37 38 0 118 0
30DEC26 162.50 C 0.00 0.00 0.00 4.88 -0.35 37 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 4.49 -0.32 37 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 4.12 -0.31 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.89 -0.18 37 0 109 0
30DEC26 172.50 C 0.00 0.00 0.00 3.57 -0.17 37 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 3.27 -0.27 37 0 836 0
30DEC26 177.50 C 0.00 0.00 0.00 2.99 -0.17 37 1,300 1,304 +1,300
30DEC26 180.00 C 0.00 0.00 0.00 2.66 -0.24 37 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.51 -0.15 37 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.29 -0.15 37 0 209 0
30MAR27 55.00 C 0.00 0.00 0.00 72.50 -0.99 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 70.34 -0.81 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.08 -0.74 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 65.75 -0.73 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.18 -0.97 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.09 -0.75 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.78 -0.75 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.27 -0.98 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.23 -0.76 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 52.00 -1.02 43 0 0 0
30MAR27 80.00 C 50.56 50.56 50.56 49.79 -0.77 42 4 4 +4
30MAR27 82.50 C 0.00 0.00 0.00 47.64 -0.77 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.51 -1.04 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.44 -1.02 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.41 -0.99 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.44 -0.77 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 37.51 -0.70 39 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 35.64 -0.29 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 33.83 -0.73 38 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 32.09 -0.63 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 30.86 -0.25 39 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 28.78 -0.71 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 27.21 -0.70 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 25.75 -0.66 38 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 24.30 -0.66 38 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 22.79 -0.79 37 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 21.71 -0.43 38 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 20.43 -0.61 37 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 19.29 -0.84 38 0 178 0
30MAR27 127.50 C 0.00 0.00 0.00 18.21 -0.58 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 17.19 -0.56 38 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 16.25 -0.60 38 0 71 0
30MAR27 135.00 C 15.12 15.17 15.12 15.36 -0.52 38 60 230 0
30MAR27 137.50 C 0.00 0.00 0.00 14.46 -0.52 38 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 13.66 -0.46 38 0 46 0
30MAR27 142.50 C 0.00 0.00 0.00 12.90 -0.41 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.16 -0.42 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.47 -0.41 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 10.81 -0.35 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 10.15 -0.33 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.52 -0.33 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 8.93 -0.31 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 8.37 -0.30 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.85 -0.29 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 7.36 -0.27 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.69 -0.26 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.45 -0.26 38 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 6.04 -0.07 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.66 -0.23 38 0 51 0
TOTAL CALL 7,504 135,133 +1,858
22MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 98 0
22MAY26 117.50 P 0.00 0.00 0.00 0.03 -0.06 37 0 52 0
22MAY26 120.00 P 0.27 0.31 0.24 0.13 -0.14 36 50 448 +19
22MAY26 122.50 P 0.76 0.85 0.53 0.47 -0.22 36 105 128 +19
22MAY26 125.00 P 1.50 1.82 1.50 1.25 -0.23 36 34 203 -34
22MAY26 127.50 P 3.24 3.24 3.00 2.64 -0.09 37 58 353 -2
22MAY26 130.00 P 5.03 5.36 4.89 4.58 +0.13 40 102 209 +100
22MAY26 132.50 P 0.00 0.00 0.00 6.89 +0.54 47 0 30 0
22MAY26 135.00 P 0.00 0.00 0.00 9.11 +0.49 35 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 11.60 +0.57 0 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 14.10 +0.60 0 0 0 0
22MAY26 142.50 P 0.00 0.00 0.00 16.60 +0.60 0 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 19.10 +0.60 0 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 21.60 +0.60 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 24.64 +0.68 134 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 27.14 +0.90 143 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 122 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 616 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 847 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,800 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,965 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,099 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,540 0
28MAY26 105.00 P 0.10 0.10 0.07 0.01 0.00 44 92 1,974 0
28MAY26 107.50 P 0.10 0.11 0.10 0.01 0.00 38 121 1,986 +120
28MAY26 110.00 P 0.13 0.14 0.12 0.01 -0.01 33 185 5,878 -5
28MAY26 112.50 P 0.17 0.19 0.14 0.03 -0.02 32 168 1,615 +130
28MAY26 115.00 P 0.23 0.26 0.20 0.08 -0.05 31 1,384 3,787 +774
28MAY26 117.50 P 0.35 0.38 0.35 0.22 -0.09 31 34 1,556 -32
28MAY26 120.00 P 0.68 0.80 0.57 0.55 -0.11 32 122 2,059 -35
28MAY26 122.50 P 1.38 1.55 1.10 1.14 -0.12 32 334 1,418 -10
28MAY26 125.00 P 2.20 2.42 2.00 2.09 -0.08 32 1,878 3,145 +1,462
28MAY26 127.50 P 3.66 3.66 3.41 3.45 +0.02 32 31 765 -1
28MAY26 130.00 P 5.43 5.43 5.26 5.20 +0.13 34 31 541 0
28MAY26 132.50 P 0.00 0.00 0.00 7.05 +0.27 31 0 1,326 0
28MAY26 135.00 P 0.00 0.00 0.00 9.28 +0.39 31 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 11.66 +0.49 31 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 14.11 +0.55 32 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 16.60 +0.59 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 19.10 +0.60 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 21.60 +0.60 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 24.64 +0.68 79 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 27.14 +0.85 84 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 29.64 +0.90 89 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 32.14 +0.90 94 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.64 +0.90 99 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.90 +0.61 94 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 39.50 +0.71 103 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 42.00 +0.71 107 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 44.64 +0.85 118 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 46.90 +0.61 111 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 49.40 +0.61 115 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY26 110.00 P 0.14 0.14 0.14 0.01 -0.02 32 5 5 +5
29MAY26 112.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29MAY26 115.00 P 0.39 0.39 0.32 0.10 -0.07 31 7 7 +7
29MAY26 117.50 P 0.46 0.53 0.40 0.27 -0.12 31 42 30 +29
29MAY26 120.00 P 0.90 0.93 0.70 0.62 -0.17 31 47 46 +44
29MAY26 122.50 P 1.52 1.68 1.29 1.24 -0.18 31 206 160 +100
29MAY26 125.00 P 2.68 2.74 2.17 2.20 -0.15 32 310 245 +220
29MAY26 127.50 P 3.89 4.00 3.89 3.56 -0.06 32 34 34 +34
29MAY26 130.00 P 5.57 5.60 5.56 5.23 +0.01 32 90 60 +30
29MAY26 132.50 P 0.00 0.00 0.00 7.11 +0.19 31 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 9.32 +0.32 31 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 11.68 +0.45 31 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 14.11 +0.52 30 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 16.60 +0.57 0 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 19.10 +0.60 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 21.60 +0.60 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 24.64 +0.68 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 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 64 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,654 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 0.00 34 0 5,677 0
29JUN26 97.50 P 0.26 0.26 0.25 0.05 -0.01 34 30 1,847 0
29JUN26 100.00 P 0.33 0.33 0.33 0.09 -0.02 33 2 3,948 0
29JUN26 102.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 4,079 0
29JUN26 105.00 P 0.52 0.52 0.52 0.27 -0.04 33 1 4,533 0
29JUN26 107.50 P 0.70 0.70 0.65 0.44 -0.06 33 18 4,579 0
29JUN26 110.00 P 0.93 0.93 0.84 0.70 -0.07 33 34 5,863 +32
29JUN26 112.50 P 1.20 1.20 1.16 1.06 -0.08 33 3 4,825 +2
29JUN26 115.00 P 1.79 1.79 1.57 1.55 -0.09 33 146 5,242 +54
29JUN26 117.50 P 2.39 2.42 2.20 2.19 -0.09 33 57 3,478 +56
29JUN26 120.00 P 3.10 3.10 2.90 3.00 -0.07 33 119 3,245 +12
29JUN26 122.50 P 4.15 4.15 4.15 3.95 -0.04 33 45 2,522 -45
29JUN26 125.00 P 5.07 5.07 5.06 5.06 -0.02 33 12 1,672 +12
29JUN26 127.50 P 0.00 0.00 0.00 6.46 +0.08 34 0 778 0
29JUN26 130.00 P 7.99 8.17 7.99 7.97 +0.17 34 28 1,694 -28
29JUN26 132.50 P 0.00 0.00 0.00 9.69 +0.36 34 0 443 0
29JUN26 135.00 P 0.00 0.00 0.00 11.54 +0.19 35 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 13.15 -0.11 33 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 15.21 +0.28 33 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 17.37 +0.35 33 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 19.86 +0.65 36 0 302 0
29JUN26 147.50 P 0.00 0.00 0.00 21.91 +0.03 33 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.84 +0.72 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 27.21 +0.44 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 29.64 +0.49 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 32.14 +0.82 47 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 34.64 +0.90 49 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 37.09 +0.80 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.56 +0.77 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.06 +0.59 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.64 +0.68 58 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 47.06 +0.59 59 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 49.40 +0.43 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 51.73 +0.30 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 54.10 +0.42 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 56.60 +0.36 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 59.19 +0.25 59 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 0.04 -0.01 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.30 -0.04 34 0 208 0
30JUL26 100.00 P 0.00 0.00 0.00 0.46 -0.04 34 0 217 0
30JUL26 102.50 P 0.88 0.88 0.88 0.67 -0.06 34 2 821 0
30JUL26 105.00 P 1.12 1.12 1.12 0.94 -0.07 34 3 748 -3
30JUL26 107.50 P 1.51 1.51 1.51 1.32 -0.06 34 4 467 -4
30JUL26 110.00 P 1.95 1.95 1.81 1.79 -0.07 34 55 540 +41
30JUL26 112.50 P 2.38 2.38 2.34 2.35 -0.07 34 48 621 0
30JUL26 115.00 P 3.01 3.01 3.01 3.02 -0.01 34 29 2,945 0
30JUL26 117.50 P 3.81 3.81 3.78 3.79 -0.02 34 31 657 -27
30JUL26 120.00 P 0.00 0.00 0.00 4.67 -0.05 34 1 310 0
30JUL26 122.50 P 0.00 0.00 0.00 5.74 -0.01 34 0 278 0
30JUL26 125.00 P 7.10 7.15 7.10 6.99 +0.07 34 32 140 -4
30JUL26 127.50 P 8.47 8.47 8.47 8.34 +0.10 34 30 128 +18
30JUL26 130.00 P 0.00 0.00 0.00 9.76 +0.15 34 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 11.21 +0.01 34 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 12.89 +0.14 34 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 14.67 +0.15 34 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 16.58 +0.22 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 18.54 +0.23 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 20.62 +0.28 34 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 22.76 -0.12 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.61 +0.53 39 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.86 +0.58 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 30.16 +0.60 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 32.48 +0.47 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.84 +0.65 41 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.22 +0.47 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.64 +0.53 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 42.08 +0.61 44 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.64 +0.64 46 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 47.06 +0.59 47 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 49.55 +0.58 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 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 0.00 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 65 0
28AUG26 92.50 P 0.00 0.00 0.00 0.45 -0.03 36 0 95 0
28AUG26 95.00 P 0.00 0.00 0.00 0.64 -0.04 36 0 161 0
28AUG26 97.50 P 0.00 0.00 0.00 0.88 -0.04 36 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 1.17 -0.04 37 0 127 0
28AUG26 102.50 P 0.00 0.00 0.00 1.55 -0.05 37 0 73 0
28AUG26 105.00 P 0.00 0.00 0.00 2.00 -0.05 37 0 137 0
28AUG26 107.50 P 2.57 2.57 2.57 2.51 -0.05 37 9 88 0
28AUG26 110.00 P 3.30 3.30 3.08 3.14 -0.01 37 23 61 -7
28AUG26 112.50 P 0.00 0.00 0.00 3.78 -0.02 36 0 65 0
28AUG26 115.00 P 4.78 4.78 4.69 4.63 +0.05 37 24 130 -8
28AUG26 117.50 P 0.00 0.00 0.00 5.47 +0.04 36 0 104 0
28AUG26 120.00 P 0.00 0.00 0.00 6.48 +0.04 36 0 109 0
28AUG26 122.50 P 7.74 7.74 7.74 7.64 +0.11 36 30 99 0
28AUG26 125.00 P 9.13 9.13 8.89 8.89 +0.11 37 103 215 +43
28AUG26 127.50 P 0.00 0.00 0.00 10.26 +0.16 37 0 306 0
28AUG26 130.00 P 0.00 0.00 0.00 11.75 +0.22 37 0 252 0
28AUG26 132.50 P 0.00 0.00 0.00 13.22 +0.13 37 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 14.88 +0.18 37 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 16.43 +0.17 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.22 +0.17 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 20.08 -0.15 36 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.03 -0.14 36 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.67 +0.45 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.73 +0.43 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.91 +0.51 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.06 +0.51 40 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.23 +0.48 40 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.48 +0.50 40 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 37.76 +0.53 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.07 +0.56 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 42.52 +0.70 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.88 +0.69 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 47.28 +0.75 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.56 +0.59 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.15 0.00 36 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 0.00 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.45 -0.01 36 0 788 0
29SEP26 90.00 P 1.00 1.02 1.00 0.62 -0.03 36 31 3,819 +31
29SEP26 92.50 P 1.21 1.21 1.21 0.82 -0.04 36 30 1,841 0
29SEP26 95.00 P 1.42 1.42 1.42 1.12 -0.02 37 2 1,111 0
29SEP26 97.50 P 0.00 0.00 0.00 1.45 -0.01 37 0 2,843 0
29SEP26 100.00 P 0.00 0.00 0.00 1.84 -0.01 37 0 8,274 0
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 2.84 -0.01 37 0 4,789 0
29SEP26 107.50 P 0.00 0.00 0.00 3.40 -0.02 36 0 2,785 0
29SEP26 110.00 P 4.03 4.03 4.03 4.04 +0.04 36 1 5,313 +1
29SEP26 112.50 P 0.00 0.00 0.00 4.84 +0.06 36 0 486 0
29SEP26 115.00 P 0.00 0.00 0.00 5.67 -0.05 36 0 1,288 0
29SEP26 117.50 P 0.00 0.00 0.00 6.62 -0.01 36 0 1,696 0
29SEP26 120.00 P 0.00 0.00 0.00 7.70 +0.08 36 0 1,064 0
29SEP26 122.50 P 8.94 8.94 8.83 8.87 +0.10 36 27 340 -17
29SEP26 125.00 P 0.00 0.00 0.00 10.14 +0.13 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 11.52 +0.18 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 12.99 +0.23 37 0 359 0
29SEP26 132.50 P 0.00 0.00 0.00 14.61 +0.24 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 16.27 +0.28 37 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 17.64 -0.03 36 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 19.42 -0.03 36 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 21.22 -0.08 36 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 23.66 +0.45 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 25.66 +0.49 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 27.69 +0.52 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 29.70 +0.45 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.93 +0.57 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.09 +0.57 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.28 +0.63 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.51 +0.64 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 40.74 +0.61 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 42.90 +0.53 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 45.32 +0.66 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.65 +0.71 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 50.00 +0.72 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 52.38 +0.76 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.78 +0.77 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 57.20 +0.93 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.64 +0.70 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 368 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.39 -0.02 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.52 -0.04 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 0.71 -0.03 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 0.91 -0.03 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.17 0.00 37 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 1.46 -0.04 37 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 1.83 -0.04 37 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 2.23 -0.04 37 0 1,573 0
30DEC26 95.00 P 0.00 0.00 0.00 2.70 -0.04 37 0 1,249 0
30DEC26 97.50 P 0.00 0.00 0.00 3.23 -0.05 37 0 927 0
30DEC26 100.00 P 4.05 4.05 4.05 3.81 -0.04 37 1 2,011 +1
30DEC26 102.50 P 0.00 0.00 0.00 4.46 -0.01 37 0 638 0
30DEC26 105.00 P 0.00 0.00 0.00 5.11 +0.01 37 0 1,477 0
30DEC26 107.50 P 5.86 5.86 5.86 5.86 +0.03 37 1 2,013 0
30DEC26 110.00 P 6.79 6.79 6.70 6.67 +0.07 37 39 1,504 +39
30DEC26 112.50 P 0.00 0.00 0.00 7.56 -0.06 37 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 8.54 -0.02 37 0 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 9.62 +0.04 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 10.74 +0.05 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 11.97 +0.10 37 0 407 0
30DEC26 125.00 P 0.00 0.00 0.00 13.28 +0.14 37 0 1,041 0
30DEC26 127.50 P 0.00 0.00 0.00 14.66 +0.17 37 0 28 0
30DEC26 130.00 P 0.00 0.00 0.00 16.29 +0.38 37 0 1,110 0
30DEC26 132.50 P 0.00 0.00 0.00 17.78 +0.23 37 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 19.39 +0.29 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 21.07 +0.32 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 22.82 +0.39 38 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 24.53 +0.27 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.45 +0.43 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.34 +0.47 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.17 +0.39 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 32.24 +0.51 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.24 +0.52 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.19 +0.45 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.26 +0.48 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 40.45 +0.58 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.58 +0.60 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 44.74 +0.61 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.94 +0.65 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 49.13 +0.65 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 51.36 +0.65 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 53.60 +0.67 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 55.86 +0.67 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 58.15 +0.81 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.45 +0.97 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 0.00 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 0.00 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 0.00 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 0.00 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.58 0.00 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.76 +0.01 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.97 +0.01 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.21 +0.01 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 1.81 +0.01 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.22 +0.01 38 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 2.64 +0.02 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 3.14 +0.03 38 0 85 0
30MAR27 92.50 P 0.00 0.00 0.00 3.69 +0.03 38 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 4.26 +0.04 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 4.97 +0.05 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 5.52 -0.09 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 6.23 -0.02 38 0 610 0
30MAR27 105.00 P 7.00 7.00 7.00 6.98 +0.13 37 5 227 +5
30MAR27 107.50 P 0.00 0.00 0.00 7.79 -0.02 37 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 8.69 +0.10 37 0 1,172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.71 +0.06 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 10.73 +0.04 37 0 757 0
30MAR27 117.50 P 0.00 0.00 0.00 11.85 -0.03 37 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 13.03 +0.03 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 14.28 +0.04 37 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 15.61 +0.05 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 17.00 +0.10 37 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 18.56 +0.19 37 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 20.09 +0.29 37 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 21.68 +0.22 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.25 +0.17 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.99 +0.27 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 26.73 +0.30 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.48 +0.32 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.33 +0.34 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.21 +0.37 38 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 34.11 +0.39 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.04 +0.39 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.00 +0.41 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.01 +0.42 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.04 +0.43 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.10 +0.46 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.17 +0.46 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.28 +0.48 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.41 +0.48 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.56 +0.46 39 0 0 0
TOTAL PUT 6,526 203,321 +3,178
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$ 41.24
28MAY26 34.00 C 0.00 0.00 0.00 7.27 - 51 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 6.29 - 52 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 5.33 -1.86 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.40 -1.74 52 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.53 -1.66 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 2.75 -1.52 52 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.06 -1.36 52 0 0 0
28MAY26 41.00 C 1.58 1.87 1.51 1.51 -1.14 53 199 128 +128
28MAY26 42.00 C 1.11 1.23 0.99 1.03 -0.89 52 165 149 +119
28MAY26 43.00 C 0.73 0.82 0.65 0.67 -0.72 51 300 343 +289
28MAY26 44.00 C 0.46 0.46 0.46 0.42 -0.54 51 6 88 +1
28MAY26 45.00 C 0.25 0.25 0.25 0.26 -0.38 51 4 210 +4
28MAY26 46.00 C 0.00 0.00 0.00 0.16 -0.25 52 0 193 0
28MAY26 47.00 C 0.10 0.10 0.10 0.09 -0.16 52 17 178 0
28MAY26 48.00 C 0.08 0.08 0.07 0.05 -0.11 52 21 264 -21
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.06 53 0 236 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 732 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 409 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 195 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.66 -1.44 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.70 -1.44 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.73 -1.39 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.78 -1.39 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.85 -1.38 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.76 -1.62 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.95 -1.55 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.18 -1.49 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.48 -1.39 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.83 -1.29 46 0 0 0
29JUN26 40.00 C 3.50 3.63 3.40 3.24 -1.19 46 132 92 +92
29JUN26 41.00 C 2.82 3.03 2.72 2.76 -1.03 46 129 99 +99
29JUN26 42.00 C 2.58 2.58 2.30 2.31 -0.84 47 47 72 +46
29JUN26 43.00 C 1.90 2.04 1.88 1.92 -0.73 47 41 91 +28
29JUN26 44.00 C 1.66 1.66 1.52 1.52 -0.67 46 25 53 +23
29JUN26 45.00 C 1.35 1.35 1.23 1.25 -0.56 46 74 172 +24
29JUN26 46.00 C 1.00 1.09 1.00 1.01 -0.47 46 30 140 +13
29JUN26 47.00 C 0.87 0.87 0.87 0.81 -0.39 46 16 146 -1
29JUN26 48.00 C 0.00 0.00 0.00 0.64 -0.33 46 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.50 -0.28 46 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 -0.24 46 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 -0.15 46 0 206 0
29JUN26 55.00 C 0.19 0.19 0.19 0.10 -0.08 46 18 332 0
29JUN26 57.50 C 0.15 0.15 0.15 0.05 -0.04 46 20 234 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 8.37 - 52 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 7.56 - 51 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 6.61 -1.46 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.92 -1.28 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.28 -1.37 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.68 -1.22 46 0 0 0
30JUL26 40.00 C 4.34 4.51 4.22 4.20 -1.07 47 120 75 +75
30JUL26 41.00 C 3.71 3.97 3.71 3.69 -1.00 47 129 129 +99
30JUL26 42.00 C 3.37 3.37 3.17 3.19 -0.86 47 222 282 +162
30JUL26 43.00 C 2.86 3.03 2.75 2.78 -0.81 47 144 218 +129
30JUL26 44.00 C 2.44 2.55 2.42 2.43 -0.69 47 320 540 +275
30JUL26 45.00 C 2.19 2.21 2.06 2.10 -0.63 47 113 555 +60
30JUL26 46.00 C 1.78 1.81 1.78 1.81 -0.57 47 30 259 +25
30JUL26 47.00 C 1.54 1.54 1.54 1.58 -0.49 47 15 228 0
30JUL26 48.00 C 1.38 1.38 1.38 1.35 -0.46 47 2 337 0
30JUL26 49.00 C 0.00 0.00 0.00 1.15 -0.42 47 0 274 0
30JUL26 50.00 C 1.09 1.09 1.09 0.97 -0.40 47 15 536 -15
30JUL26 52.50 C 0.00 0.00 0.00 0.64 -0.29 47 0 130 0
30JUL26 55.00 C 0.55 0.55 0.52 0.41 -0.20 47 31 372 -18
30JUL26 57.50 C 0.00 0.00 0.00 0.26 -0.14 47 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.16 -0.09 47 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.89 - 52 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 8.15 - 51 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 7.44 -1.33 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.58 -1.46 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.98 -1.36 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.41 -1.29 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.89 -1.18 48 0 0 0
28AUG26 41.00 C 4.59 4.69 4.51 4.48 -1.01 49 50 50 +50
28AUG26 42.00 C 4.04 4.04 4.03 4.00 -0.91 48 25 55 +25
28AUG26 43.00 C 3.57 3.76 3.57 3.57 -0.89 48 55 70 +40
28AUG26 44.00 C 3.27 3.37 3.24 3.22 -0.79 48 90 130 +75
28AUG26 45.00 C 2.90 3.02 2.90 2.83 -0.77 48 60 130 +40
28AUG26 46.00 C 2.67 2.71 2.63 2.56 -0.67 48 70 276 +25
28AUG26 47.00 C 2.30 2.38 2.30 2.30 -0.60 49 43 183 +28
28AUG26 48.00 C 2.19 2.19 2.19 2.04 -0.56 48 13 133 +13
28AUG26 49.00 C 0.00 0.00 0.00 1.80 -0.53 48 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 1.59 -0.51 48 0 79 0
28AUG26 52.50 C 0.00 0.00 0.00 1.15 -0.45 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.83 -0.35 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.59 -0.27 48 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.42 -0.20 48 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.30 -0.15 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.21 -0.11 48 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.14 -0.09 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.35 - 51 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 8.65 - 51 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 8.01 -1.22 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.38 -1.24 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.78 -1.18 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.22 -1.12 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.70 -1.05 49 0 0 0
29SEP26 41.00 C 5.27 5.27 5.27 5.15 -1.05 49 1 1 +1
29SEP26 42.00 C 0.00 0.00 0.00 4.69 -0.99 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.26 -0.87 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.88 -0.80 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.53 -0.74 48 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 3.21 -0.71 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.92 -0.66 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.66 -0.60 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.40 -0.58 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 2.17 -0.53 48 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 1.67 -0.49 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 1.28 -0.44 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.97 -0.37 48 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.74 -0.29 48 0 27 0
29SEP26 62.50 C 0.74 0.74 0.74 0.56 -0.23 48 12 56 +5
29SEP26 65.00 C 0.00 0.00 0.00 0.42 -0.19 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 -0.15 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.11 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.09 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.07 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 31 0
30DEC26 34.00 C 0.00 0.00 0.00 10.53 - 50 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 9.89 - 50 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.28 -1.19 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.69 -1.16 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.14 -1.12 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.61 -1.08 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.11 -1.02 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.64 -0.98 48 0 0 0
30DEC26 42.00 C 6.30 6.30 6.30 6.18 -1.09 48 15 15 +15
30DEC26 43.00 C 0.00 0.00 0.00 5.76 -0.96 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.39 -0.89 48 0 0 0
30DEC26 45.00 C 5.10 5.10 5.03 5.01 -0.72 48 32 30 +15
30DEC26 46.00 C 4.73 4.73 4.73 4.68 -0.80 48 15 60 0
30DEC26 47.00 C 4.41 4.41 4.38 4.37 -0.76 48 30 60 +15
30DEC26 48.00 C 0.00 0.00 0.00 4.08 -0.72 48 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.79 -0.70 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 3.53 -0.67 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.93 -0.63 48 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.43 -0.64 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 2.02 -0.55 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.67 -0.48 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 -0.42 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 1.14 -0.36 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.94 -0.31 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 -0.26 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.23 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.53 -0.20 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.44 -0.16 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 -0.14 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.12 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 -0.10 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.09 47 0 0 0
30DEC26 90.00 C 0.41 0.41 0.41 0.17 -0.07 47 11 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.55 - 50 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 10.95 - 49 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 10.38 -1.16 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.83 -1.14 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.30 -1.11 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.81 -1.06 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.33 -1.12 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.86 -0.94 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.42 -1.06 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.99 -0.99 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.60 -0.98 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.25 -0.92 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.90 -0.88 48 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 5.47 -0.92 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 5.17 -0.88 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.95 -0.80 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 4.70 -0.74 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 4.07 -0.68 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 3.51 -0.62 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.03 -0.65 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.62 -0.58 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 -0.52 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.95 -0.47 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.68 -0.42 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.45 -0.38 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 1.25 -0.34 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 1.08 -0.30 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.94 -0.26 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.81 -0.24 47 0 31 0
TOTAL CALL 2,907 16,600 +1,983
28MAY26 34.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.07 +0.05 53 0 30 0
28MAY26 37.00 P 0.21 0.24 0.21 0.14 +0.10 52 17 217 +16
28MAY26 38.00 P 0.31 0.38 0.31 0.28 +0.20 53 23 125 -21
28MAY26 39.00 P 0.55 0.55 0.55 0.50 +0.33 53 10 50 +10
28MAY26 40.00 P 0.77 0.77 0.70 0.82 +0.50 53 55 264 -21
28MAY26 41.00 P 1.13 1.13 0.98 1.20 +0.64 51 46 252 0
28MAY26 42.00 P 1.59 1.62 1.42 1.71 +0.81 50 75 285 +6
28MAY26 43.00 P 0.00 0.00 0.00 2.42 +1.06 52 0 350 0
28MAY26 44.00 P 0.00 0.00 0.00 3.17 +1.29 52 0 352 0
28MAY26 45.00 P 4.00 4.00 4.00 4.00 +1.45 52 2 616 0
28MAY26 46.00 P 4.54 4.54 4.54 4.90 +1.58 52 5 154 0
28MAY26 47.00 P 0.00 0.00 0.00 5.83 +1.68 52 0 245 0
28MAY26 48.00 P 0.00 0.00 0.00 6.79 +1.74 52 0 148 0
28MAY26 49.00 P 0.00 0.00 0.00 7.77 +1.79 52 0 167 0
28MAY26 50.00 P 0.00 0.00 0.00 8.76 +1.75 0 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 11.26 +1.56 0 0 44 0
28MAY26 55.00 P 0.00 0.00 0.00 13.76 +1.55 0 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 16.26 +1.55 0 0 30 -26
28MAY26 60.00 P 0.00 0.00 0.00 18.76 +1.55 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.26 +1.61 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.76 +1.55 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.26 +1.60 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.76 +1.60 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.26 +1.60 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 33.76 +1.60 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 36.26 +1.60 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 38.76 +1.60 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 41.26 +1.60 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 43.76 +1.60 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.06 46 0 33 0
29JUN26 33.00 P 0.31 0.31 0.31 0.19 +0.10 46 15 24 +15
29JUN26 34.00 P 0.38 0.38 0.38 0.29 +0.14 46 30 58 +30
29JUN26 35.00 P 0.49 0.49 0.49 0.44 +0.21 46 30 54 +30
29JUN26 36.00 P 0.70 0.70 0.66 0.62 +0.28 46 40 81 +30
29JUN26 37.00 P 0.89 0.89 0.89 0.87 +0.38 46 45 191 +45
29JUN26 38.00 P 1.15 1.15 1.11 1.17 +0.47 47 88 184 +88
29JUN26 39.00 P 1.37 1.37 1.37 1.51 +0.55 46 15 145 +15
29JUN26 40.00 P 1.75 1.75 1.75 1.88 +0.61 46 15 132 +15
29JUN26 41.00 P 2.16 2.19 2.16 2.33 +0.68 45 41 160 +41
29JUN26 42.00 P 2.79 2.79 2.66 2.89 +0.81 45 86 108 +45
29JUN26 43.00 P 3.22 3.38 3.15 3.44 +0.88 44 57 216 +14
29JUN26 44.00 P 0.00 0.00 0.00 4.04 +0.95 43 0 221 0
29JUN26 45.00 P 0.00 0.00 0.00 4.88 +1.15 46 0 181 0
29JUN26 46.00 P 5.50 5.50 5.50 5.81 +1.49 50 6 146 -6
29JUN26 47.00 P 0.00 0.00 0.00 6.43 +1.39 46 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 7.27 +1.47 46 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 8.03 +1.43 42 0 105 0
29JUN26 50.00 P 0.00 0.00 0.00 8.91 +1.32 41 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 11.31 +1.41 42 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 13.79 +1.58 46 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 16.26 +1.55 0 0 400 -54
29JUN26 60.00 P 0.00 0.00 0.00 18.76 +1.55 0 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 21.26 +1.61 0 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 23.76 +1.55 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 26.26 +1.60 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.76 +1.60 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.27 +1.61 77 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.77 +1.61 81 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.27 +1.60 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.77 +1.61 89 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.27 +1.60 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.76 +1.59 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.27 +1.65 99 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.77 +1.61 102 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.27 +1.62 105 0 0 0
30JUL26 34.00 P 0.81 0.82 0.77 0.73 - 47 89 89 -
30JUL26 35.00 P 0.99 1.02 0.99 0.95 - 47 98 98 -
30JUL26 36.00 P 1.21 1.25 1.15 1.23 +0.40 47 77 227 +77
30JUL26 37.00 P 1.39 1.39 1.39 1.53 +0.46 47 32 243 +32
30JUL26 38.00 P 1.83 1.83 1.79 1.85 +0.50 46 30 107 0
30JUL26 39.00 P 2.19 2.21 2.15 2.23 +0.55 46 75 200 +45
30JUL26 40.00 P 2.62 2.63 2.52 2.66 +0.61 46 45 136 +30
30JUL26 41.00 P 3.06 3.16 2.98 3.16 +0.68 46 87 259 +57
30JUL26 42.00 P 3.61 3.71 3.49 3.66 +0.74 45 116 188 +53
30JUL26 43.00 P 4.19 4.19 4.06 4.27 +0.86 46 39 66 +6
30JUL26 44.00 P 4.93 4.93 4.79 4.89 +0.93 45 19 159 +4
30JUL26 45.00 P 0.00 0.00 0.00 5.63 +1.07 46 0 145 0
30JUL26 46.00 P 6.10 6.10 6.10 6.29 +1.07 46 1 320 -1
30JUL26 47.00 P 0.00 0.00 0.00 6.88 +1.04 43 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 7.65 +1.09 43 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 8.41 +1.09 41 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 9.31 +1.20 42 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 11.55 +1.26 43 0 121 0
30JUL26 55.00 P 0.00 0.00 0.00 13.82 +1.34 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.36 +1.61 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.79 +1.54 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.26 +1.61 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.77 +1.56 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.27 +1.56 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.77 +1.61 59 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 31.27 +1.58 62 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 33.77 +1.56 65 0 0 0
28AUG26 34.00 P 1.22 1.25 1.22 1.19 - 48 31 31 -
28AUG26 35.00 P 1.48 1.48 1.46 1.47 - 48 16 16 -
28AUG26 36.00 P 1.77 1.77 1.70 1.79 +0.41 48 74 105 +74
28AUG26 37.00 P 2.04 2.09 2.01 2.13 +0.47 48 130 164 +130
28AUG26 38.00 P 2.47 2.47 2.32 2.50 +0.49 48 339 299 +283
28AUG26 39.00 P 2.88 2.89 2.71 2.89 +0.52 47 316 317 +271
28AUG26 40.00 P 3.29 3.34 3.14 3.35 +0.58 47 383 374 +284
28AUG26 41.00 P 3.78 3.78 3.62 3.81 +0.62 47 60 76 +15
28AUG26 42.00 P 0.00 0.00 0.00 4.36 +0.70 47 0 69 0
28AUG26 43.00 P 0.00 0.00 0.00 4.97 +0.79 47 0 45 0
28AUG26 44.00 P 5.40 5.40 5.30 5.57 +0.84 47 25 79 +25
28AUG26 45.00 P 6.06 6.06 5.94 6.25 +0.93 47 45 76 0
28AUG26 46.00 P 0.00 0.00 0.00 6.78 +0.79 45 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 7.67 +1.01 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.21 +0.94 44 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 8.97 +1.01 44 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 9.76 +1.08 44 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 11.89 +1.13 44 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 13.97 +0.99 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.36 +1.21 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.94 +1.52 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.34 +1.58 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.79 +1.58 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.27 +1.56 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.77 +1.61 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.61 - 48 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 1.93 - 48 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 2.27 +0.44 48 0 1 0
29SEP26 37.00 P 2.60 2.60 2.60 2.63 +0.45 48 1 11 +1
29SEP26 38.00 P 0.00 0.00 0.00 3.02 +0.48 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 3.46 +0.51 48 0 0 0
29SEP26 40.00 P 3.86 3.86 3.86 3.89 +0.53 47 4 10 +4
29SEP26 41.00 P 0.00 0.00 0.00 4.43 +0.58 47 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 4.96 +0.72 47 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 5.54 +0.77 47 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 6.16 +0.86 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.81 +0.87 47 0 331 0
29SEP26 46.00 P 7.27 7.27 7.27 7.42 +0.87 47 15 39 +15
29SEP26 47.00 P 0.00 0.00 0.00 7.99 +0.79 45 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 8.85 +1.04 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 9.68 +1.14 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.23 +0.95 45 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 12.27 +0.99 45 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 14.55 +1.17 47 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 16.57 +1.04 42 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 18.94 +1.40 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.34 +1.52 43 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 23.88 +1.55 48 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 26.31 +1.57 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.77 +1.55 47 0 6 -2
29SEP26 72.50 P 0.00 0.00 0.00 31.27 +1.58 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.77 +1.56 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.27 +1.60 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.77 +1.60 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.27 +1.60 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.76 +1.59 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.27 +1.64 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.77 +1.61 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.27 +1.62 68 0 0 0
30DEC26 34.00 P 2.53 2.53 2.53 2.57 - 48 1 1 -
30DEC26 35.00 P 2.87 2.87 2.87 2.93 - 48 1 1 -
30DEC26 36.00 P 0.00 0.00 0.00 3.29 +0.40 47 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 3.69 +0.43 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.14 +0.45 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.60 +0.56 47 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 5.09 +0.55 47 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 5.60 +0.60 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.09 +0.57 46 0 76 0
30DEC26 43.00 P 6.52 6.52 6.52 6.72 +0.67 46 1 96 +1
30DEC26 44.00 P 0.00 0.00 0.00 7.34 +0.76 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.96 +0.77 46 0 48 0
30DEC26 46.00 P 8.44 8.44 8.44 8.61 +0.78 46 15 0 -15
30DEC26 47.00 P 0.00 0.00 0.00 9.31 +0.87 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.02 +0.90 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 10.75 +0.90 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.49 +0.93 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.41 +1.01 46 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 15.42 +1.09 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 17.50 +1.15 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 19.64 +1.20 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.66 +1.07 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.90 +1.10 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.41 +1.35 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.80 +1.43 42 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 31.38 +1.62 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.82 +1.61 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.28 +1.60 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 38.77 +1.59 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 41.27 +1.59 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.76 +1.58 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.27 +1.59 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.77 +1.59 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.27 +1.59 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 - 46 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 3.71 - 47 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 4.02 +0.36 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.52 +0.40 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.98 +0.37 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.47 +0.51 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 5.87 +0.54 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 6.49 +0.50 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.02 +0.61 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.60 +0.66 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.11 +0.61 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.86 +0.78 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 9.50 +0.81 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.13 +0.78 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.85 +0.83 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.37 +0.76 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.08 +0.77 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.10 +1.00 45 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 16.04 +1.04 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.94 +0.87 44 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 20.21 +1.12 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 22.31 +1.14 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.46 +1.15 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.70 +1.19 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.97 +1.28 42 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 31.38 +1.41 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.02 +1.70 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.42 +1.70 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.85 +1.67 47 0 2 0
TOTAL PUT 2,866 20,303 +1,661
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$ 35.30
28MAY26 25.00 C 0.00 0.00 0.00 10.33 -0.63 93 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.31 -0.65 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.31 -0.65 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.32 -0.62 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.33 -0.64 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.35 -0.64 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.40 -0.63 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.49 -0.62 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.67 -0.59 54 0 1 0
28MAY26 34.00 C 2.00 2.00 2.00 1.95 -0.54 54 2 17 +2
28MAY26 35.00 C 1.02 1.54 1.02 1.38 -0.45 55 11 93 +2
28MAY26 36.00 C 0.70 0.70 0.67 0.92 -0.33 55 3 272 0
28MAY26 37.00 C 0.40 0.60 0.40 0.57 -0.30 54 11 239 0
28MAY26 38.00 C 0.25 0.25 0.22 0.33 -0.25 53 13 245 +7
28MAY26 39.00 C 0.24 0.24 0.14 0.19 -0.17 54 18 256 -16
28MAY26 40.00 C 0.00 0.00 0.00 0.11 -0.10 55 0 900 0
28MAY26 41.00 C 0.04 0.04 0.04 0.06 -0.06 55 1 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 1,494 0
28MAY26 43.00 C 0.03 0.03 0.03 0.01 -0.03 53 5 218 -5
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 246 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 179 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 25.90 -0.56 227 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.65 -0.56 222 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.40 -0.56 218 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.86 -0.60 192 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.40 -0.56 201 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.90 -0.56 193 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.41 -0.55 189 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.91 -0.55 181 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.41 -0.55 175 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.87 -0.59 156 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.41 -0.55 162 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.91 -0.55 156 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.41 -0.56 150 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.91 -0.56 145 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.41 -0.56 140 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.91 -0.56 134 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.42 -0.55 132 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.92 -0.55 127 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.42 -0.55 122 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 16.92 -0.55 118 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.38 -0.59 104 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.92 -0.55 109 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.42 -0.55 104 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.43 -0.55 98 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.43 -0.55 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.43 -0.55 83 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.44 -0.54 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.44 -0.55 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.48 -0.52 67 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.41 -0.61 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.46 -0.51 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.62 -0.40 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.62 -0.61 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 4.80 -0.59 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.05 -0.55 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.37 -0.51 49 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 2.77 -0.47 49 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 2.30 -0.31 50 0 324 0
29JUN26 36.00 C 1.49 1.62 1.49 1.86 -0.33 50 2 292 0
29JUN26 37.00 C 0.00 0.00 0.00 1.47 -0.36 50 0 245 0
29JUN26 38.00 C 0.98 0.98 0.98 1.16 -0.30 50 2 121 0
29JUN26 39.00 C 0.00 0.00 0.00 0.91 -0.25 50 0 80 0
29JUN26 40.00 C 0.66 0.73 0.60 0.70 -0.22 49 220 290 +33
29JUN26 41.00 C 0.55 0.57 0.55 0.53 -0.19 49 4 143 +4
29JUN26 42.00 C 0.44 0.44 0.44 0.40 -0.15 49 500 1,355 +500
29JUN26 43.00 C 0.36 0.36 0.33 0.30 -0.13 49 16 94 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.23 -0.10 49 0 129 0
29JUN26 45.00 C 0.24 0.24 0.23 0.17 -0.08 49 45 349 +30
29JUN26 46.00 C 0.20 0.20 0.20 0.12 -0.07 49 1 104 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 64 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 172 0
29JUN26 50.00 C 0.09 0.09 0.08 0.04 -0.02 50 4 147 -4
29JUN26 52.50 C 0.06 0.06 0.06 0.01 -0.02 47 6 168 -6
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 137 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 10.46 -0.53 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.48 -0.52 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.54 -0.50 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.62 -0.44 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.78 -0.42 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.92 -0.40 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.19 -0.57 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.52 -0.55 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.92 -0.53 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.42 -0.46 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 2.95 -0.42 49 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 2.55 -0.38 49 0 52 0
30JUL26 37.00 C 0.00 0.00 0.00 2.18 -0.35 49 0 141 0
30JUL26 38.00 C 0.00 0.00 0.00 1.84 -0.36 49 0 97 0
30JUL26 39.00 C 0.00 0.00 0.00 1.55 -0.33 49 0 35 0
30JUL26 40.00 C 0.00 0.00 0.00 1.30 -0.29 49 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 1.08 -0.27 49 0 57 0
30JUL26 42.00 C 0.00 0.00 0.00 0.90 -0.23 49 0 45 0
30JUL26 43.00 C 0.90 0.90 0.90 0.74 -0.22 49 1 73 0
30JUL26 44.00 C 0.00 0.00 0.00 0.60 -0.17 48 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.48 -0.17 48 0 179 0
30JUL26 46.00 C 0.00 0.00 0.00 0.41 -0.12 49 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.33 -0.13 49 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.27 -0.10 48 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.22 -0.09 49 0 55 0
28AUG26 27.00 C 0.00 0.00 0.00 8.67 - 50 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 7.83 -0.59 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.97 -0.43 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.39 -0.29 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.68 -0.34 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.09 -0.32 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.52 -0.48 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.00 -0.46 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.55 -0.40 49 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 3.21 -0.33 50 0 15 0
28AUG26 37.00 C 2.63 2.63 2.63 2.84 -0.31 50 15 30 +15
28AUG26 38.00 C 2.27 2.49 2.27 2.49 -0.31 50 6 17 +6
28AUG26 39.00 C 0.00 0.00 0.00 2.18 -0.31 50 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 1.90 -0.30 50 0 40 0
28AUG26 41.00 C 0.00 0.00 0.00 1.65 -0.27 50 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.44 -0.24 50 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 1.24 -0.23 50 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.08 -0.16 50 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 0.92 -0.16 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.80 -0.12 50 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.68 -0.13 50 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.59 -0.11 50 0 1 0
28AUG26 49.00 C 0.00 0.00 0.00 0.50 -0.10 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 19.41 -0.56 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.91 -0.56 85 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.42 -0.55 83 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.92 -0.55 80 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.42 -0.55 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.92 -0.55 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.42 -0.55 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.92 -0.55 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.42 -0.55 66 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.43 -0.55 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.43 -0.56 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.46 -0.56 54 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.50 -0.51 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.59 -0.56 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.71 -0.57 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.89 -0.50 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.19 -0.42 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.44 -0.45 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.70 -0.39 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.06 -0.36 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.42 -0.42 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 4.86 -0.45 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.52 -0.29 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.03 -0.45 48 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 3.63 -0.42 48 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.29 -0.37 49 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 2.94 -0.37 49 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 2.61 -0.38 49 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.33 -0.35 49 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.06 -0.34 49 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 1.83 -0.30 49 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.62 -0.29 49 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.42 -0.28 49 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.22 -0.28 48 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.27 48 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 0.94 -0.24 48 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.83 -0.21 48 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.72 -0.21 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.64 -0.17 48 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 -0.13 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 -0.11 48 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.07 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 13.55 -0.64 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.67 -0.68 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.84 -0.69 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.04 -0.72 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.29 -0.72 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.58 -0.74 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.91 -0.72 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.28 -0.72 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.68 -0.70 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.13 -0.68 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.62 -0.65 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.16 -0.59 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.68 -0.41 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.21 -0.44 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.81 -0.44 47 0 52 0
30DEC26 37.00 C 0.00 0.00 0.00 4.45 -0.42 47 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 4.12 -0.40 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.83 -0.36 48 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.52 -0.38 48 0 31 0
30DEC26 41.00 C 3.24 3.40 3.24 3.26 -0.35 48 61 92 +60
30DEC26 42.00 C 0.00 0.00 0.00 3.03 -0.33 48 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 2.84 -0.29 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.61 -0.22 49 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 -0.23 49 0 39 0
30DEC26 46.00 C 0.00 0.00 0.00 2.14 -0.30 48 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.01 -0.24 49 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.86 -0.20 49 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.71 -0.19 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 -0.20 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.26 -0.16 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 -0.20 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.79 -0.15 48 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.13 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 -0.10 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 -0.08 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 -0.07 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.05 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 11.65 -0.75 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.82 -0.90 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.18 -0.87 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.58 -0.86 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.00 -0.83 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.52 -0.74 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.99 -0.48 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.51 -0.45 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.04 -0.45 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.62 -0.43 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.17 -0.46 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.80 -0.46 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.45 -0.44 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.10 -0.44 47 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.79 -0.43 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.52 -0.42 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.28 -0.53 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.95 -0.54 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.79 -0.43 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 -0.44 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 -0.44 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.07 -0.40 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.88 -0.37 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.69 -0.37 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.50 -0.37 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.33 -0.35 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.97 -0.32 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.66 -0.27 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 -0.21 48 0 30 0
30MAR27 60.00 C 1.35 1.35 1.35 1.17 -0.19 48 5 25 +5
30MAR27 62.50 C 0.00 0.00 0.00 1.00 -0.16 48 0 20 0
TOTAL CALL 952 17,959 +648
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 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 63 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
28MAY26 30.00 P 0.07 0.07 0.07 0.03 0.00 54 2 124 +2
28MAY26 31.00 P 0.15 0.15 0.15 0.08 +0.01 54 2 272 0
28MAY26 32.00 P 0.24 0.24 0.24 0.18 +0.03 54 2 158 0
28MAY26 33.00 P 0.41 0.58 0.41 0.36 +0.06 54 20 289 -12
28MAY26 34.00 P 0.85 0.85 0.60 0.63 +0.11 54 58 342 +17
28MAY26 35.00 P 1.00 1.40 1.00 1.03 +0.13 53 35 322 -25
28MAY26 36.00 P 1.85 1.85 1.85 1.58 +0.21 54 1 151 0
28MAY26 37.00 P 0.00 0.00 0.00 2.25 +0.28 54 0 265 0
28MAY26 38.00 P 3.40 3.40 3.00 3.02 +0.42 54 4 223 -4
28MAY26 39.00 P 4.00 4.60 4.00 3.87 +0.48 54 5 136 -4
28MAY26 40.00 P 0.00 0.00 0.00 4.78 +0.53 53 0 240 0
28MAY26 41.00 P 0.00 0.00 0.00 5.74 +0.58 54 0 153 0
28MAY26 42.00 P 0.00 0.00 0.00 6.71 +0.60 53 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 7.72 +0.54 63 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 8.72 +0.55 69 0 40 -13
28MAY26 45.00 P 0.00 0.00 0.00 9.72 +0.62 75 0 53 -2
28MAY26 46.00 P 0.00 0.00 0.00 10.72 +0.62 80 0 90 0
28MAY26 47.00 P 0.00 0.00 0.00 11.72 +0.62 86 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 12.72 +0.66 91 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 13.72 +0.55 96 0 0 -15
28MAY26 50.00 P 0.00 0.00 0.00 14.72 +0.62 101 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 17.22 +0.66 114 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.72 +0.66 125 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.22 +0.66 135 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.72 +0.66 145 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.22 +0.66 155 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.76 +0.70 182 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.22 +0.66 173 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.72 +0.66 182 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.22 +0.66 190 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.72 +0.66 197 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 0.00 124 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 0.00 115 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 0.00 49 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 132 0
29JUN26 29.00 P 0.46 0.46 0.33 0.37 +0.05 49 21 126 +21
29JUN26 30.00 P 0.64 0.64 0.55 0.54 +0.03 48 5 396 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.78 +0.08 48 0 210 0
29JUN26 32.00 P 1.20 1.26 1.12 1.08 +0.08 48 7 153 +7
29JUN26 33.00 P 1.45 1.58 1.45 1.45 +0.15 48 6 187 0
29JUN26 34.00 P 1.85 1.85 1.85 1.89 +0.11 48 1 309 0
29JUN26 35.00 P 2.67 2.77 2.67 2.39 +0.18 48 20 229 -20
29JUN26 36.00 P 3.50 3.50 3.03 2.96 +0.20 47 10 151 -10
29JUN26 37.00 P 0.00 0.00 0.00 3.56 +0.18 46 0 342 0
29JUN26 38.00 P 4.75 4.75 4.75 4.38 +0.36 49 4 90 0
29JUN26 39.00 P 0.00 0.00 0.00 5.15 +0.41 49 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.95 +0.43 49 0 177 0
29JUN26 41.00 P 0.00 0.00 0.00 6.81 +0.48 49 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.59 +0.25 45 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 8.62 +0.41 51 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.55 +0.39 51 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.37 +0.29 42 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.39 +0.37 47 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.40 +0.47 51 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.24 +0.36 0 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.32 +0.41 46 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 15.21 +0.40 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.67 +0.42 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.22 +0.51 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.68 +0.54 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.18 +0.54 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.67 +0.54 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.16 +0.53 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.66 +0.54 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.15 +0.53 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.68 +0.57 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.14 +0.53 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.64 +0.54 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.13 +0.53 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.63 +0.53 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.13 +0.54 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.62 +0.53 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.12 +0.54 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 40 0
30JUL26 26.00 P 0.26 0.27 0.26 0.26 +0.01 48 7 7 +7
30JUL26 27.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.54 +0.03 48 0 9 0
30JUL26 29.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 47 0
30JUL26 30.00 P 1.00 1.00 1.00 0.99 +0.06 48 1 5 +1
30JUL26 31.00 P 0.00 0.00 0.00 1.29 +0.08 47 0 16 0
30JUL26 32.00 P 0.00 0.00 0.00 1.64 +0.08 47 0 50 0
30JUL26 33.00 P 0.00 0.00 0.00 2.04 +0.06 47 0 185 0
30JUL26 34.00 P 0.00 0.00 0.00 2.55 +0.17 48 0 323 0
30JUL26 35.00 P 0.00 0.00 0.00 3.07 +0.15 48 0 67 0
30JUL26 36.00 P 0.00 0.00 0.00 3.65 +0.21 48 0 131 0
30JUL26 37.00 P 0.00 0.00 0.00 4.31 +0.30 48 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 4.99 +0.24 48 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.65 +0.10 47 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 6.41 +0.12 47 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 7.25 +0.17 48 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 8.22 +0.33 51 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 9.03 +0.28 50 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.88 +0.26 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.75 +0.25 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.60 +0.32 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.51 +0.31 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.47 +0.35 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.43 +0.43 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.67 - 49 0 0 -
28AUG26 28.00 P 0.91 0.95 0.91 0.88 +0.06 49 12 21 +12
28AUG26 29.00 P 0.00 0.00 0.00 1.14 +0.08 49 0 1 0
28AUG26 30.00 P 1.60 1.60 1.60 1.44 +0.11 49 5 25 +5
28AUG26 31.00 P 0.00 0.00 0.00 1.77 +0.11 48 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 2.17 +0.12 48 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 2.60 +0.10 48 0 40 0
28AUG26 34.00 P 3.30 3.30 3.30 3.07 +0.16 48 10 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.59 +0.18 48 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 4.18 +0.18 48 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 4.82 +0.20 48 0 30 0
28AUG26 38.00 P 5.46 5.46 5.46 5.49 +0.25 48 15 75 0
28AUG26 39.00 P 0.00 0.00 0.00 6.40 +0.48 51 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 7.04 +0.23 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.66 +0.09 48 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.60 +0.25 50 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.27 +0.10 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.17 +0.17 49 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.98 +0.12 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.85 +0.13 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.87 +0.24 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.77 +0.32 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.62 +0.51 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 0.00 48 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.70 +0.04 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 +0.05 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 +0.06 47 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 +0.06 47 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.75 +0.09 47 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 2.12 +0.12 47 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.55 +0.16 47 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.99 +0.18 47 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 3.52 +0.24 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.08 +0.19 48 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.62 +0.19 47 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.25 +0.18 48 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 +0.22 48 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.65 +0.26 49 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.51 +0.35 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.21 +0.35 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.99 +0.26 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.74 +0.21 49 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.42 +0.19 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.25 +0.08 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.22 +0.20 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.10 +0.21 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.98 +0.40 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.84 +0.29 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.75 +0.39 48 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.06 +0.41 48 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.42 +0.53 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.82 +0.53 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.26 +0.53 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.72 +0.54 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.19 +0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.67 +0.53 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.16 +0.53 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.68 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.15 +0.54 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.64 +0.53 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.13 +0.53 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.63 +0.53 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.13 +0.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.62 +0.53 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.12 +0.54 0 0 0 0
30DEC26 22.00 P 0.56 0.56 0.56 0.53 -0.02 48 5 279 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.01 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 0.00 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.02 48 0 34 0
30DEC26 26.00 P 0.00 0.00 0.00 1.37 +0.03 48 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.66 +0.03 48 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 +0.11 48 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.39 +0.11 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.77 +0.10 48 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.22 +0.11 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.69 +0.12 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.20 +0.13 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 +0.14 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 5.31 +0.16 49 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 5.91 +0.17 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.52 +0.17 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.18 +0.21 50 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 7.87 +0.21 50 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.59 +0.20 50 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 9.34 +0.26 51 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 10.03 +0.19 50 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.81 +0.26 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.59 +0.27 51 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.39 +0.58 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.21 +0.60 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.04 +0.62 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.88 +0.65 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.65 +0.13 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.60 +0.22 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.84 +0.28 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.97 +0.32 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.32 +0.66 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.64 +0.64 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.98 +0.59 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.37 +0.57 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.79 +0.55 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.24 +0.55 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.70 +0.54 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.18 +0.54 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.56 -0.04 47 0 81 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 -0.06 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.17 +0.03 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.53 +0.03 47 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.95 +0.06 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.41 +0.09 47 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.85 +0.07 47 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.37 +0.23 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.89 +0.17 48 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 +0.08 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.02 +0.08 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.63 +0.14 48 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 7.30 +0.15 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.93 +0.38 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.61 +0.26 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.28 +0.19 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 +0.20 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.74 +0.22 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.50 +0.24 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.27 +0.25 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.05 +0.25 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.85 +0.27 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.66 +0.28 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.48 +0.29 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.30 +0.28 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.14 +0.29 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.29 +0.64 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.57 +0.76 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.75 +0.70 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.93 +0.32 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.39 +0.73 51 0 0 0
TOTAL PUT 258 16,067 -27
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$ 8.16
28MAY26 5.75 C 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.91 +0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.68 +0.14 83 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.42 +0.13 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.17 +0.11 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.94 +0.10 54 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.72 +0.08 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.53 +0.07 55 0 71 0
28MAY26 8.00 C 0.37 0.37 0.37 0.37 +0.04 55 3 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.25 +0.04 56 0 20 0
28MAY26 8.50 C 0.20 0.20 0.20 0.15 +0.02 54 60 329 +60
28MAY26 8.75 C 0.12 0.12 0.08 0.08 0.00 53 18 180 +10
28MAY26 9.00 C 0.06 0.06 0.06 0.05 0.00 55 15 362 +15
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 57 0 452 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 60 0 329 0
28MAY26 9.75 C 0.02 0.02 0.02 0.01 0.00 60 13 358 -13
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 424 0
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 92 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.45 +0.17 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.21 +0.15 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.97 +0.14 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.75 +0.12 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.53 +0.13 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.32 +0.11 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 +0.09 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 +0.08 51 0 31 0
29JUN26 7.75 C 0.00 0.00 0.00 0.79 +0.06 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.65 +0.05 51 0 76 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 +0.05 52 0 20 0
29JUN26 8.50 C 0.48 0.48 0.48 0.43 +0.04 51 75 104 +75
29JUN26 8.75 C 0.39 0.39 0.35 0.34 +0.03 51 32 52 -8
29JUN26 9.00 C 0.31 0.32 0.28 0.27 +0.03 51 32 212 +32
29JUN26 9.25 C 0.25 0.25 0.24 0.22 +0.03 52 17 291 +17
29JUN26 9.50 C 0.00 0.00 0.00 0.17 +0.02 52 0 722 0
29JUN26 9.75 C 0.16 0.16 0.15 0.13 +0.01 52 20 272 +20
29JUN26 10.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 769 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 610 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 51 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 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 81 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 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 91 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 0.00 102 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 0.00 107 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 121 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 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 2.53 +0.18 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.27 +0.13 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.04 +0.10 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.87 +0.15 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.67 +0.14 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.48 +0.14 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.30 +0.11 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.10 +0.06 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.97 +0.07 51 0 11 0
30JUL26 8.00 C 0.00 0.00 0.00 0.84 +0.07 51 0 15 0
30JUL26 8.25 C 0.68 0.68 0.68 0.71 +0.03 50 12 12 +12
30JUL26 8.50 C 0.00 0.00 0.00 0.62 +0.04 51 0 15 0
30JUL26 8.75 C 0.59 0.59 0.59 0.53 +0.04 51 100 132 +42
30JUL26 9.00 C 0.46 0.46 0.46 0.44 +0.02 51 15 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.37 +0.02 51 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.31 +0.02 51 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.26 +0.01 51 0 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 75 0
30JUL26 11.00 C 0.12 0.12 0.12 0.10 0.00 51 120 217 +120
30JUL26 11.50 C 0.00 0.00 0.00 0.07 0.00 51 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 0.00 52 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 0.00 51 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 51 0 75 0
28AUG26 5.75 C 0.00 0.00 0.00 2.61 - 62 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 2.39 +0.15 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.19 +0.15 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.98 +0.13 57 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.79 +0.11 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.61 +0.10 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.44 +0.10 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.29 +0.10 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.14 +0.07 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.01 +0.07 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.90 +0.05 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.79 +0.05 53 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.70 +0.04 53 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.62 +0.04 53 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.55 +0.04 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.48 +0.03 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.36 +0.02 53 0 17 0
28AUG26 10.50 C 0.28 0.28 0.28 0.27 +0.02 53 2 2 +2
28AUG26 11.00 C 0.00 0.00 0.00 0.20 +0.01 53 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 +0.01 53 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.67 +0.13 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 +0.13 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 +0.14 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 +0.12 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 +0.11 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.72 +0.11 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 +0.09 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 +0.09 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.28 +0.09 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 +0.04 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 +0.05 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.90 +0.04 51 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 +0.03 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 +0.04 51 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 +0.03 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 +0.03 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 +0.02 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.02 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.02 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 +0.02 52 0 191 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.01 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 0.00 51 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 0.00 51 0 23 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 51 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.85 +0.12 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.66 +0.11 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 +0.10 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 +0.10 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 +0.10 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 +0.10 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 +0.08 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 +0.09 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 +0.08 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.46 +0.09 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 +0.05 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 +0.04 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.05 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 +0.02 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 +0.03 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 +0.05 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.01 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.01 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.01 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30DEC26 14.50 C 0.21 0.21 0.21 0.16 0.00 51 1 4 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 51 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.02 +0.11 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.85 +0.11 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 +0.10 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.53 +0.11 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 +0.11 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 +0.10 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.10 +0.10 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 +0.09 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.83 +0.07 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 +0.08 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 +0.09 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 +0.07 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.06 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 +0.06 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.26 +0.08 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.18 +0.07 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.09 +0.05 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
30MAR27 10.50 C 0.99 0.99 0.99 0.89 +0.05 51 1 1 +1
30MAR27 11.00 C 0.00 0.00 0.00 0.80 +0.06 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 +0.05 52 0 0 0
30MAR27 12.00 C 0.72 0.72 0.72 0.61 +0.04 52 4 23 +4
30MAR27 12.50 C 0.00 0.00 0.00 0.54 +0.04 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 +0.03 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.03 51 0 2 0
TOTAL CALL 540 17,543 +390
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.03 57 0 584 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 -0.05 55 0 513 0
28MAY26 7.75 P 0.09 0.09 0.09 0.12 -0.06 56 420 958 +178
28MAY26 8.00 P 0.18 0.18 0.18 0.20 -0.08 54 1 456 0
28MAY26 8.25 P 0.27 0.27 0.26 0.32 -0.10 53 30 301 -15
28MAY26 8.50 P 0.40 0.40 0.40 0.50 -0.12 58 15 479 -15
28MAY26 8.75 P 0.00 0.00 0.00 0.67 -0.12 54 0 334 0
28MAY26 9.00 P 0.00 0.00 0.00 0.88 -0.14 53 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 1.11 -0.14 54 0 92 0
28MAY26 9.50 P 0.00 0.00 0.00 1.37 -0.13 68 0 57 0
28MAY26 9.75 P 0.00 0.00 0.00 1.62 -0.15 77 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.85 -0.18 71 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.35 -0.17 84 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 2.85 -0.17 97 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 3.35 -0.17 109 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.85 -0.18 120 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.35 -0.18 130 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.85 -0.18 140 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.35 -0.18 149 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.85 -0.17 159 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.35 -0.17 168 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.85 -0.17 176 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.35 -0.17 184 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.85 -0.17 191 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.35 -0.17 198 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.85 -0.17 205 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.35 -0.17 212 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.85 -0.17 219 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.35 -0.17 225 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 26 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 94 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.02 52 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.04 51 0 198 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.05 51 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 -0.05 51 0 181 0
29JUN26 7.75 P 0.32 0.32 0.32 0.35 -0.07 50 8 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 -0.07 50 0 94 0
29JUN26 8.25 P 0.55 0.55 0.55 0.59 -0.09 50 15 82 -15
29JUN26 8.50 P 0.00 0.00 0.00 0.73 -0.09 50 0 185 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 -0.10 51 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 -0.13 51 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.28 -0.14 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 -0.15 51 0 620 0
29JUN26 9.75 P 0.00 0.00 0.00 1.70 -0.14 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.93 -0.14 54 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.38 -0.16 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.87 -0.17 57 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.35 -0.17 56 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.85 -0.18 61 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.35 -0.18 67 0 17 0
29JUN26 13.00 P 0.00 0.00 0.00 4.85 -0.18 72 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.35 -0.18 77 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.85 -0.17 81 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.35 -0.17 86 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.85 -0.17 90 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.35 -0.17 94 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.85 -0.17 98 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.35 -0.17 102 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.85 -0.17 105 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.35 -0.18 109 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.85 -0.17 112 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.35 -0.17 115 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.84 -0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.34 -0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.84 -0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.86 -0.15 138 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.86 -0.15 143 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.86 -0.15 148 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.86 -0.15 154 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.86 -0.16 158 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.86 -0.16 163 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.86 -0.16 168 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 154 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 -0.03 51 0 2 0
30JUL26 6.50 P 0.15 0.15 0.15 0.13 -0.03 51 30 181 +30
30JUL26 6.75 P 0.20 0.20 0.20 0.18 -0.04 50 15 62 +15
30JUL26 7.00 P 0.27 0.27 0.27 0.25 -0.04 51 15 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 -0.06 50 0 75 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.06 51 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 -0.07 51 0 194 0
30JUL26 8.00 P 0.00 0.00 0.00 0.64 -0.07 51 0 255 0
30JUL26 8.25 P 0.00 0.00 0.00 0.75 -0.12 49 0 140 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 -0.08 50 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.06 -0.10 50 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.22 -0.12 49 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.40 -0.14 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.60 -0.15 50 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 1.79 -0.17 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.00 -0.16 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.43 -0.18 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.92 -0.14 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.38 -0.14 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.86 -0.17 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.35 -0.18 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.85 -0.18 57 0 2 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 - 53 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.17 -0.03 52 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.30 -0.03 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 -0.04 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.56 -0.07 53 0 32 0
28AUG26 7.75 P 0.68 0.68 0.68 0.67 -0.07 53 1 31 +1
28AUG26 8.00 P 0.00 0.00 0.00 0.78 -0.08 52 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 0.91 -0.09 51 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 -0.09 52 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.21 -0.10 51 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.38 -0.11 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.55 -0.12 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.74 -0.12 52 6 6 -6
28AUG26 9.75 P 0.00 0.00 0.00 1.93 -0.12 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.12 -0.13 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.52 -0.15 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.95 -0.18 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.40 -0.18 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.86 -0.18 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.37 -0.16 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.85 -0.18 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.02 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.03 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.04 51 0 4 0
29SEP26 6.50 P 0.35 0.35 0.32 0.30 -0.04 52 30 60 +30
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.05 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.05 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.05 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.06 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.09 51 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.09 51 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.08 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.08 51 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 -0.07 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.49 -0.09 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 -0.11 51 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 -0.12 50 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 -0.12 51 12 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 -0.11 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.60 -0.13 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.01 -0.15 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.46 -0.14 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.91 -0.15 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.37 -0.16 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.85 -0.18 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 -0.17 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.85 -0.18 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 -0.19 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 -0.19 57 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.35 -0.18 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.85 -0.18 62 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.35 -0.18 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.85 -0.17 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.35 -0.18 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.85 -0.18 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.35 -0.18 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.84 -0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.34 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.84 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.86 -0.17 86 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.86 -0.18 89 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.86 -0.18 92 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.86 -0.17 96 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.04 51 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 -0.05 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 -0.06 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.07 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 -0.08 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.06 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.10 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.03 52 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.10 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 -0.09 50 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.08 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 -0.09 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.09 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 -0.09 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.10 50 6 7 +6
30DEC26 10.00 P 0.00 0.00 0.00 2.45 -0.10 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 -0.12 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.22 -0.12 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.61 -0.10 48 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 4.04 -0.15 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.49 -0.14 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.93 -0.16 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.39 -0.15 46 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.87 -0.16 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.35 -0.19 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.87 -0.17 51 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 -0.18 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 -0.19 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.35 -0.18 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.85 -0.17 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.35 -0.18 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.85 -0.18 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.35 -0.18 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.84 -0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.34 -0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.84 -0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.86 -0.17 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.86 -0.18 73 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 -0.01 52 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.02 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.02 52 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 -0.03 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.89 -0.04 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.01 -0.03 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.05 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 -0.02 52 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 -0.07 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.47 -0.08 50 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 -0.08 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 -0.07 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.08 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 -0.12 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 -0.10 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.11 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 -0.12 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 -0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 -0.11 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.80 -0.10 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.19 -0.14 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.61 -0.15 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.03 -0.15 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.47 -0.17 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.94 -0.14 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 -0.15 46 0 0 0
TOTAL PUT 604 17,381 +209
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$ 7.53
28MAY26 5.00 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.79 +0.08 83 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.29 +0.08 60 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 +0.07 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 +0.07 25 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 +0.03 21 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 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 61 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 +0.08 84 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.64 +0.08 80 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.29 +0.07 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.79 +0.07 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 +0.07 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.07 39 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.07 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.07 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.07 18 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 +0.05 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.03 19 0 50 0
29JUN26 7.75 C 0.08 0.08 0.08 0.07 +0.01 19 1 412 +1
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 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 2.53 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.29 +0.07 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.79 +0.07 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.54 +0.07 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.29 +0.07 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.04 +0.07 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.79 +0.07 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.55 +0.06 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.34 +0.04 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.21 +0.03 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.32 +0.10 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.07 +0.10 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.83 +0.11 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.58 +0.11 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.32 +0.10 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.04 +0.07 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.79 +0.06 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 +0.04 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.77 +0.11 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 +0.11 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.11 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 +0.10 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 +0.10 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.11 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 +0.11 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.10 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.06 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 +0.06 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.04 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 +0.11 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 +0.10 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 +0.10 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 +0.11 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 +0.11 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 +0.10 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.05 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 +0.02 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 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 2.57 +0.11 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 +0.10 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 +0.10 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 +0.11 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 +0.09 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 +0.04 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 +0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 +0.02 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 +0.03 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.01 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.01 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 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 1 2,228 +1
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.02 23 0 65 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 -0.04 22 0 424 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.07 22 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 -0.05 32 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.22 -0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 -0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 -0.12 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.97 -0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 -0.12 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.47 -0.12 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.02 19 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.04 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.06 19 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.07 21 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 -0.07 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 -0.07 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 -0.11 0 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 -0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 -0.11 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.13 -0.11 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.63 -0.11 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.03 18 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 -0.04 18 0 207 0
30JUL26 7.25 P 0.00 0.00 0.00 0.18 -0.05 18 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 -0.06 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.48 -0.06 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.67 -0.07 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.89 -0.08 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.14 -0.10 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.39 -0.10 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 164 0
28AUG26 7.25 P 0.00 0.00 0.00 0.24 -0.04 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.36 -0.05 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.71 -0.06 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 -0.06 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.15 -0.09 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.39 -0.10 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.63 -0.11 0 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 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.02 22 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.03 22 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.04 22 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 -0.06 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.06 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.07 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 -0.07 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 -0.07 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.07 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.07 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 -0.07 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 -0.09 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 -0.12 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 -0.14 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 -0.14 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.02 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.02 19 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.03 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.03 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.04 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.08 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 -0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 -0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.07 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.07 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 -0.07 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.07 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 -0.07 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 -0.09 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 -0.12 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.14 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 -0.14 42 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 0.01 -0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.03 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.09 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 -0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 -0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 -0.07 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 -0.07 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 -0.07 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 -0.07 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 -0.09 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.69 -0.12 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 -0.14 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 -0.14 37 0 0 0
TOTAL PUT 0 3,489 0
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$ 22.52
28MAY26 16.50 C 0.00 0.00 0.00 6.05 -0.14 95 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.52 -0.17 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.06 -0.13 84 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.57 -0.12 80 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.04 -0.16 56 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.54 -0.17 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.06 -0.16 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.59 -0.17 52 0 0 0
28MAY26 21.00 C 2.19 2.19 2.19 1.73 -0.16 52 8 11 +8
28MAY26 22.00 C 0.00 0.00 0.00 1.03 -0.14 52 0 75 0
28MAY26 23.00 C 0.81 0.81 0.81 0.55 -0.10 53 15 445 +15
28MAY26 24.00 C 0.27 0.31 0.26 0.25 -0.08 52 19 520 +8
28MAY26 25.00 C 0.14 0.14 0.12 0.10 -0.05 52 7 485 +7
28MAY26 26.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 581 0
28MAY26 27.00 C 0.06 0.06 0.04 0.01 -0.01 52 5 639 -5
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 879 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.07 -0.15 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.57 -0.25 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.11 -0.20 53 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.63 -0.21 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.13 -0.09 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.64 -0.16 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.21 -0.16 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.80 -0.16 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.08 -0.15 41 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 1.50 -0.15 42 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.03 -0.11 42 0 246 0
29JUN26 24.00 C 0.79 0.79 0.79 0.69 -0.09 42 2 362 +2
29JUN26 25.00 C 0.00 0.00 0.00 0.44 -0.07 42 0 468 0
29JUN26 26.00 C 0.32 0.32 0.32 0.27 -0.05 42 21 217 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 451 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 530 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 377 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 461 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1,648 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.12 -0.10 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.67 -0.15 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.23 -0.08 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.80 -0.04 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.37 -0.06 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.96 -0.07 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.46 -0.15 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.09 -0.15 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.46 -0.17 41 0 0 0
30JUL26 22.00 C 1.90 1.90 1.90 1.89 -0.15 41 5 20 +5
30JUL26 23.00 C 1.53 1.53 1.53 1.43 -0.10 41 15 30 +15
30JUL26 24.00 C 0.00 0.00 0.00 1.07 -0.09 41 0 83 0
30JUL26 25.00 C 0.00 0.00 0.00 0.77 -0.09 41 0 242 0
30JUL26 26.00 C 0.00 0.00 0.00 0.55 -0.07 41 0 177 0
30JUL26 27.00 C 0.00 0.00 0.00 0.38 -0.06 41 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 227 0
30JUL26 29.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 0.00 43 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 5.89 -0.01 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.45 -0.03 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.02 -0.05 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.61 +0.01 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.22 -0.09 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.84 -0.08 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.40 -0.20 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.81 -0.16 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.26 -0.14 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.80 -0.11 42 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 1.42 -0.10 42 0 30 0
28AUG26 25.00 C 1.15 1.16 1.15 1.12 -0.09 42 18 85 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.86 -0.08 42 0 70 0
28AUG26 27.00 C 0.00 0.00 0.00 0.65 -0.07 42 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.49 -0.06 42 0 136 0
28AUG26 29.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.40 -0.16 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.98 -0.14 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.62 -0.07 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.16 -0.16 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.78 -0.15 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.41 -0.15 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.10 -0.09 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.65 -0.22 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.05 -0.19 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.57 -0.12 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.10 -0.11 42 0 62 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 -0.09 42 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 -0.09 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 -0.10 42 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 0.90 -0.08 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.71 -0.07 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 -0.05 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 6.88 -0.08 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.48 -0.12 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.10 -0.09 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.73 -0.10 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.37 -0.11 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.05 -0.11 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.72 -0.03 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.41 -0.10 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.83 -0.10 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.33 -0.09 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.83 -0.12 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.11 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.10 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 1.81 -0.09 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.09 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.31 -0.08 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.08 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.94 -0.07 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.79 -0.06 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 -0.05 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 -0.05 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 -0.04 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.23 -0.12 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.87 -0.11 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.51 -0.12 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.16 -0.12 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.83 -0.12 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.51 -0.12 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.20 -0.13 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.92 -0.11 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.37 -0.12 42 0 21 0
30MAR27 22.00 C 0.00 0.00 0.00 3.88 -0.07 42 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.39 -0.15 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.99 -0.14 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.68 -0.07 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.34 -0.12 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.07 -0.11 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.80 -0.12 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.59 -0.10 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.39 -0.10 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 -0.08 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 -0.09 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.92 -0.08 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 -0.07 41 0 10 0
TOTAL CALL 115 15,855 +70
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 56 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 176 0
28MAY26 20.00 P 0.10 0.10 0.10 0.06 -0.01 53 5 191 +5
28MAY26 21.00 P 0.00 0.00 0.00 0.20 0.00 53 0 274 0
28MAY26 22.00 P 0.49 0.49 0.44 0.51 +0.02 53 3 500 +1
28MAY26 23.00 P 0.00 0.00 0.00 0.98 +0.03 50 0 182 0
28MAY26 24.00 P 1.69 1.69 1.59 1.66 +0.03 47 2 632 -2
28MAY26 25.00 P 0.00 0.00 0.00 2.56 +0.11 51 0 204 0
28MAY26 26.00 P 0.00 0.00 0.00 3.50 +0.14 51 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 4.51 +0.05 65 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 5.52 +0.06 79 0 13 -76
28MAY26 29.00 P 0.00 0.00 0.00 6.50 +0.07 81 0 0 -25
28MAY26 30.00 P 0.00 0.00 0.00 7.50 +0.08 90 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.48 +0.05 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.48 +0.06 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.48 +0.06 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.48 +0.06 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.48 +0.05 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.48 +0.05 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.48 +0.05 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.48 +0.05 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.48 +0.05 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.48 +0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 54 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 0.00 42 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 0.00 42 0 49 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 0.00 42 0 66 0
29JUN26 20.00 P 0.00 0.00 0.00 0.35 0.00 42 0 230 0
29JUN26 21.00 P 0.61 0.61 0.61 0.61 -0.02 41 1 189 0
29JUN26 22.00 P 0.00 0.00 0.00 1.03 +0.03 41 0 490 0
29JUN26 23.00 P 1.35 1.35 1.35 1.55 +0.04 41 10 756 +10
29JUN26 24.00 P 0.00 0.00 0.00 2.22 +0.07 41 0 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 2.97 +0.08 41 0 424 0
29JUN26 26.00 P 0.00 0.00 0.00 3.81 +0.11 41 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 4.73 +0.11 43 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.67 +0.12 44 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.64 +0.21 45 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.57 +0.11 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.57 +0.04 0 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.57 +0.05 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.56 +0.14 0 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.55 +0.13 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.56 +0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.56 +0.05 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.56 +0.13 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.55 +0.12 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.55 +0.12 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.52 +0.01 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.54 +0.15 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.56 +0.05 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.55 +0.04 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.55 +0.15 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.53 +0.03 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.58 +0.07 88 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.55 +0.15 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.52 +0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.54 +0.03 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.56 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 0.00 41 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 0.00 41 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 0.00 41 0 10 0
30JUL26 18.00 P 0.22 0.22 0.22 0.20 0.00 41 1 37 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 46 0
30JUL26 19.00 P 0.00 0.00 0.00 0.37 0.00 41 0 45 0
30JUL26 19.50 P 0.00 0.00 0.00 0.48 0.00 41 0 17 0
30JUL26 20.00 P 0.59 0.59 0.59 0.62 +0.01 41 1 133 0
30JUL26 21.00 P 0.00 0.00 0.00 0.91 0.00 40 0 21 0
30JUL26 22.00 P 1.33 1.33 1.33 1.37 +0.02 40 1 228 +1
30JUL26 23.00 P 0.00 0.00 0.00 1.90 +0.03 40 0 338 0
30JUL26 24.00 P 2.37 2.38 2.37 2.57 +0.08 41 14 238 -13
30JUL26 25.00 P 0.00 0.00 0.00 3.25 +0.02 40 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.98 -0.02 38 0 11 0
30JUL26 27.00 P 0.00 0.00 0.00 4.83 -0.01 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.74 +0.02 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.67 +0.05 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.64 +0.07 40 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.60 +0.07 38 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.57 +0.05 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.57 +0.15 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.55 +0.10 0 0 0 0
28AUG26 17.00 P 0.24 0.24 0.24 0.21 0.00 42 6 6 +6
28AUG26 17.50 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 0.00 42 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.47 0.00 42 0 17 0
28AUG26 19.00 P 0.00 0.00 0.00 0.59 +0.01 42 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.73 +0.01 42 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 0.89 +0.01 42 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 1.24 +0.01 41 0 70 0
28AUG26 22.00 P 0.00 0.00 0.00 1.68 +0.02 41 0 73 0
28AUG26 23.00 P 0.00 0.00 0.00 2.22 +0.03 41 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 2.85 +0.05 41 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 3.47 0.00 40 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 4.21 -0.02 39 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.05 +0.04 40 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 5.89 +0.07 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.84 +0.12 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.75 +0.13 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.60 +0.03 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.57 -0.02 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.57 +0.08 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.55 +0.07 0 0 0 0
29SEP26 16.50 P 0.27 0.30 0.27 0.25 0.00 42 7 10 +7
29SEP26 17.00 P 0.00 0.00 0.00 0.33 0.00 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 0.00 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 0.00 42 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.64 +0.01 42 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 +0.01 42 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 +0.01 42 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 +0.02 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.50 +0.03 42 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 1.94 +0.03 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.47 +0.03 41 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.09 +0.04 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.73 +0.03 40 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 4.43 +0.01 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.24 +0.04 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.12 +0.09 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.97 +0.11 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.78 +0.04 39 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.76 +0.12 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.59 0.00 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.64 +0.13 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.60 +0.10 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.56 +0.04 0 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.58 +0.07 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.57 +0.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.56 +0.12 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.57 +0.04 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.57 +0.06 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.56 +0.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.57 +0.06 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.57 +0.06 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.57 +0.12 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.57 +0.07 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.58 +0.07 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.01 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 +0.01 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 +0.02 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.23 -0.01 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.40 0.00 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.60 +0.02 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 2.02 +0.03 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.50 +0.04 41 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 3.04 +0.05 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 3.62 +0.03 40 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 4.29 +0.04 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.96 +0.02 40 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.66 -0.02 39 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.48 +0.03 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.28 -0.05 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.12 +0.03 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.95 0.00 39 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.85 +0.05 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.75 +0.03 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.65 +0.01 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.59 +0.02 33 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.58 +0.02 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.57 +0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.56 +0.07 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.60 +0.07 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.59 +0.08 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.58 +0.12 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.57 +0.06 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 0.00 41 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 0.00 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 0.00 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.58 -0.01 41 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.76 -0.01 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.96 0.00 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.37 -0.02 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.91 +0.05 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.43 +0.03 40 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 4.01 +0.02 40 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 4.68 +0.05 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.37 +0.05 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.05 +0.02 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.77 -0.01 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.56 -0.02 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.36 -0.01 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.22 +0.06 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.07 +0.06 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.91 0.00 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.79 -0.02 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.71 -0.02 36 0 0 0
TOTAL PUT 51 11,637 -85
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$ 48.88
22MAY26 40.00 C 0.00 0.00 0.00 8.95 +0.26 120 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 7.95 +0.25 107 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 6.96 +0.26 97 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 5.96 +0.24 85 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 4.98 +0.23 76 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 3.95 +0.13 57 0 10 0
22MAY26 46.00 C 0.00 0.00 0.00 3.07 +0.09 61 0 3 0
22MAY26 47.00 C 2.55 2.55 2.04 2.08 -0.10 46 147 188 +30
22MAY26 48.00 C 1.64 1.75 1.39 1.39 -0.11 49 212 214 -116
22MAY26 49.00 C 0.77 1.30 0.77 0.82 -0.12 49 368 489 -45
22MAY26 50.00 C 0.49 0.82 0.45 0.47 -0.11 51 321 1,214 +13
22MAY26 52.50 C 0.21 0.23 0.13 0.12 -0.07 59 392 3,580 +115
22MAY26 55.00 C 0.08 0.08 0.04 0.05 -0.02 72 8 2,387 +4
22MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 81 0 3,292 0
22MAY26 60.00 C 0.03 0.03 0.03 0.01 0.00 91 20 1,599 -20
22MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,262 0
22MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 803 0
22MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 556 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 270 0
28MAY26 21.00 C 0.00 0.00 0.00 27.89 0.00 0 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 26.99 +0.29 249 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 25.99 +0.29 236 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 24.99 +0.29 223 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 23.98 +0.28 208 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 23.00 +0.30 204 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 21.99 +0.29 189 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 21.00 +0.30 182 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 20.00 +0.30 171 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 19.00 +0.30 161 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 18.00 +0.30 152 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 17.00 +0.30 142 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 16.00 +0.30 133 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 15.35 +0.65 171 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 14.00 +0.29 116 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 13.01 +0.28 109 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.03 +0.29 104 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.00 +0.20 91 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.07 +0.27 92 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 8.96 +0.27 67 0 320 0
28MAY26 41.00 C 0.00 0.00 0.00 8.00 +0.19 67 0 145 0
28MAY26 42.00 C 0.00 0.00 0.00 7.28 +0.24 84 0 1,641 0
28MAY26 43.00 C 0.00 0.00 0.00 6.16 +0.07 66 0 805 0
28MAY26 44.00 C 0.00 0.00 0.00 5.36 +0.13 69 0 1,360 0
28MAY26 45.00 C 4.62 4.62 4.62 4.52 +0.06 67 29 2,169 +21
28MAY26 46.00 C 3.70 3.80 3.70 3.76 +0.04 66 1,472 2,749 -337
28MAY26 47.00 C 2.96 3.11 2.96 3.11 +0.05 67 60 1,225 0
28MAY26 48.00 C 2.80 2.80 2.49 2.47 +0.02 65 74 1,196 +3
28MAY26 49.00 C 2.15 2.16 1.87 1.96 -0.01 65 1,070 1,842 +32
28MAY26 50.00 C 1.45 1.83 1.45 1.56 -0.05 66 493 3,667 +183
28MAY26 52.50 C 0.79 1.05 0.79 0.85 -0.06 69 681 4,728 +410
28MAY26 55.00 C 0.58 0.58 0.45 0.44 -0.06 71 186 4,687 +106
28MAY26 57.50 C 0.31 0.31 0.24 0.22 -0.06 73 181 2,969 -10
28MAY26 60.00 C 0.16 0.17 0.15 0.11 -0.05 75 8 5,223 -4
28MAY26 62.50 C 0.09 0.10 0.09 0.06 -0.03 78 39 2,891 -7
28MAY26 65.00 C 0.05 0.05 0.05 0.03 -0.02 80 85 1,622 +31
28MAY26 67.50 C 0.05 0.05 0.05 0.02 -0.01 85 44 1,124 +37
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 1,138 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 954 0
28MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 100 1 216 0
28MAY26 77.50 C 0.01 0.01 0.01 0.01 0.00 107 39 217 -4
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 4 357 -4
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 162 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 167 0 82 0
29MAY26 40.00 C 9.00 9.30 9.00 9.24 +0.53 95 2 2 +2
29MAY26 41.00 C 0.00 0.00 0.00 8.02 +0.18 66 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 7.28 +0.24 79 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 6.20 +0.08 65 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 5.42 +0.12 69 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 4.60 +0.08 67 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 3.84 +0.05 65 0 0 0
29MAY26 47.00 C 3.17 3.17 3.17 3.17 +0.02 65 30 0 -30
29MAY26 48.00 C 2.66 2.66 2.66 2.56 +0.01 64 30 63 +30
29MAY26 49.00 C 2.26 2.26 2.16 2.05 -0.04 64 20 140 +20
29MAY26 50.00 C 1.97 1.97 1.63 1.63 -0.02 65 27 376 +1
29MAY26 52.50 C 1.04 1.10 0.90 0.89 -0.07 67 21 139 +17
29MAY26 55.00 C 0.61 0.61 0.46 0.45 -0.09 68 69 78 +67
29MAY26 57.50 C 0.34 0.34 0.30 0.22 -0.08 69 34 122 +34
29MAY26 60.00 C 0.21 0.21 0.21 0.11 -0.05 71 100 128 +100
29MAY26 62.50 C 0.00 0.00 0.00 0.06 -0.03 74 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.02 76 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 80 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 28.07 +0.18 133 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 27.07 +0.32 126 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.04 +0.26 113 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.08 +0.33 114 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.08 +0.32 107 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.08 +0.32 101 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.08 +0.28 95 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.09 +0.29 91 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.06 +0.28 82 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.11 +0.31 82 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.11 +0.26 77 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.14 +0.30 75 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.09 +0.22 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.35 +0.61 78 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.14 +0.37 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.15 +0.34 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.22 +0.32 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.25 +0.31 54 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.39 +0.36 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.42 +0.26 51 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 8.61 +0.16 52 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 7.77 +0.14 52 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 6.98 +0.12 51 0 670 0
29JUN26 44.00 C 0.00 0.00 0.00 6.22 +0.11 50 0 582 0
29JUN26 45.00 C 0.00 0.00 0.00 5.54 +0.09 51 0 1,418 0
29JUN26 46.00 C 0.00 0.00 0.00 4.88 +0.04 50 0 5,859 0
29JUN26 47.00 C 4.18 4.30 4.18 4.30 +0.08 50 85 849 0
29JUN26 48.00 C 3.59 4.10 3.59 3.72 +0.01 50 290 1,662 +267
29JUN26 49.00 C 3.21 3.67 3.19 3.29 +0.10 51 884 2,960 +571
29JUN26 50.00 C 3.06 3.18 2.74 2.85 +0.04 51 347 6,170 +113
29JUN26 52.50 C 2.31 2.31 1.92 2.02 0.00 52 1,757 4,918 +1,742
29JUN26 55.00 C 1.44 1.52 1.40 1.41 -0.04 53 60 2,028 +46
29JUN26 57.50 C 1.07 1.15 1.02 1.00 -0.03 55 1,722 13,889 +1,369
29JUN26 60.00 C 0.70 0.87 0.70 0.69 -0.08 56 476 11,595 +362
29JUN26 62.50 C 0.63 0.63 0.52 0.48 -0.10 57 164 4,929 +30
29JUN26 65.00 C 0.44 0.44 0.40 0.33 -0.12 57 57 3,885 +30
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.12 58 0 1,690 0
29JUN26 70.00 C 0.23 0.25 0.23 0.17 -0.11 60 30 2,368 +10
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.11 61 0 1,232 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.10 62 0 12,017 0
29JUN26 77.50 C 0.14 0.14 0.14 0.07 -0.10 64 5 1,177 +4
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.09 64 1,404 2,952 +1,404
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.08 66 0 288 0
29JUN26 85.00 C 0.09 0.09 0.09 0.03 -0.08 67 1 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.08 67 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.08 65 0 3,112 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.07 68 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.05 72 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 908 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 77 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 81 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 93 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 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 28.07 +0.18 111 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 27.07 +0.28 105 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 26.07 +0.27 99 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 25.08 +0.33 95 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 24.08 +0.32 90 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 23.08 +0.27 85 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 22.08 +0.28 80 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 21.09 +0.29 76 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 20.06 +0.28 69 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 19.11 +0.31 69 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 18.11 +0.26 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 17.16 +0.27 64 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 16.11 +0.19 57 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 15.35 +0.37 65 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.27 +0.43 57 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.19 +0.28 50 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 12.32 +0.13 51 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 11.50 +0.25 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.59 +0.35 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.78 +0.36 51 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 9.09 +0.46 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.07 +0.15 48 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 7.35 +0.13 48 0 557 0
30JUL26 44.00 C 6.80 6.80 6.80 6.66 +0.11 48 20 538 -8
30JUL26 45.00 C 0.00 0.00 0.00 6.04 +0.07 48 0 424 0
30JUL26 46.00 C 0.00 0.00 0.00 5.46 +0.05 48 0 700 0
30JUL26 47.00 C 0.00 0.00 0.00 4.96 +0.08 49 0 776 0
30JUL26 48.00 C 4.54 4.54 4.47 4.44 +0.04 49 47 5,533 0
30JUL26 49.00 C 3.94 4.17 3.94 3.97 0.00 48 179 2,292 +114
30JUL26 50.00 C 3.77 3.77 3.49 3.56 +0.05 49 105 999 -14
30JUL26 52.50 C 2.92 2.92 2.69 2.74 -0.01 50 106 2,323 -9
30JUL26 55.00 C 2.10 2.32 2.06 2.11 +0.01 51 127 5,608 -27
30JUL26 57.50 C 1.72 1.72 1.61 1.61 0.00 51 77 2,445 +77
30JUL26 60.00 C 1.43 1.43 1.23 1.24 0.00 52 43 4,275 -1
30JUL26 62.50 C 1.07 1.07 0.96 0.95 -0.01 53 116 1,066 +25
30JUL26 65.00 C 0.84 0.84 0.84 0.73 -0.01 54 30 2,012 +30
30JUL26 67.50 C 0.66 0.66 0.66 0.57 0.00 55 30 831 0
30JUL26 70.00 C 0.57 0.57 0.51 0.45 0.00 56 61 210 +4
30JUL26 72.50 C 0.44 0.44 0.44 0.35 0.00 57 30 75 0
30JUL26 75.00 C 0.38 0.38 0.36 0.28 0.00 57 40 240 +10
28AUG26 21.00 C 0.00 0.00 0.00 28.07 +0.18 97 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 27.07 +0.28 92 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 26.07 +0.27 87 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 25.08 +0.33 83 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 24.08 +0.32 79 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 23.08 +0.27 74 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 22.08 +0.28 70 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 21.09 +0.29 67 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 20.09 +0.31 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 19.11 +0.26 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 18.11 +0.23 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 17.16 +0.24 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 16.15 +0.17 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.35 +0.30 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.30 +0.16 51 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.42 +0.33 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.49 +0.26 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.66 +0.24 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.91 +0.29 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.07 +0.22 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.41 +0.29 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.69 +0.26 49 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.93 +0.13 48 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 7.31 +0.11 48 0 165 0
28AUG26 45.00 C 0.00 0.00 0.00 6.82 +0.11 49 0 239 0
28AUG26 46.00 C 0.00 0.00 0.00 6.24 +0.07 49 0 177 0
28AUG26 47.00 C 0.00 0.00 0.00 5.75 +0.09 49 0 195 0
28AUG26 48.00 C 5.50 5.50 5.25 5.25 +0.04 49 45 253 +30
28AUG26 49.00 C 5.06 5.06 4.82 4.82 +0.03 49 93 428 +35
28AUG26 50.00 C 4.61 4.71 4.28 4.42 +0.07 49 224 785 +132
28AUG26 52.50 C 3.83 3.85 3.54 3.54 -0.02 50 157 1,055 -7
28AUG26 55.00 C 3.09 3.09 2.99 2.89 +0.07 51 16 1,062 +1
28AUG26 57.50 C 2.38 2.39 2.33 2.32 +0.02 51 66 372 +36
28AUG26 60.00 C 1.90 1.94 1.90 1.85 +0.02 52 75 434 -30
28AUG26 62.50 C 1.56 1.56 1.56 1.50 +0.03 52 8 293 +8
28AUG26 65.00 C 1.44 1.44 1.27 1.21 +0.02 53 120 714 +60
28AUG26 67.50 C 0.00 0.00 0.00 0.96 +0.02 53 0 312 0
28AUG26 70.00 C 0.00 0.00 0.00 0.79 +0.02 54 0 221 0
28AUG26 72.50 C 0.00 0.00 0.00 0.64 +0.02 55 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.53 +0.02 55 0 148 0
29SEP26 21.00 C 0.00 0.00 0.00 28.07 +0.18 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.07 +0.28 82 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.08 +0.28 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.08 +0.28 74 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.08 +0.32 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.08 +0.27 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.08 +0.26 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.10 +0.30 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.09 +0.28 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.13 +0.28 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.20 +0.30 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.27 +0.35 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.36 +0.38 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.47 +0.42 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.58 +0.21 51 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 13.69 +0.16 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.95 +0.23 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.16 +0.35 51 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 11.32 +0.13 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.59 +0.27 49 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 9.94 +0.31 49 0 460 0
29SEP26 42.00 C 0.00 0.00 0.00 9.22 +0.25 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 8.60 +0.25 49 0 450 0
29SEP26 44.00 C 0.00 0.00 0.00 7.99 +0.10 48 0 751 0
29SEP26 45.00 C 0.00 0.00 0.00 7.43 +0.10 48 0 1,870 0
29SEP26 46.00 C 0.00 0.00 0.00 6.90 +0.08 48 0 407 0
29SEP26 47.00 C 0.00 0.00 0.00 6.39 +0.06 48 0 7,168 0
29SEP26 48.00 C 6.05 6.05 6.05 5.95 +0.06 48 25 477 +25
29SEP26 49.00 C 0.00 0.00 0.00 5.52 +0.06 48 0 815 0
29SEP26 50.00 C 5.08 5.25 5.08 5.13 +0.07 49 670 2,159 +604
29SEP26 52.50 C 0.00 0.00 0.00 4.23 +0.01 49 0 3,343 0
29SEP26 55.00 C 3.51 3.62 3.51 3.56 +0.04 50 65 2,475 +18
29SEP26 57.50 C 0.00 0.00 0.00 2.93 +0.01 50 0 1,705 0
29SEP26 60.00 C 2.52 2.53 2.50 2.43 0.00 51 64 3,143 +60
29SEP26 62.50 C 2.09 2.09 2.09 2.00 -0.01 51 1 859 0
29SEP26 65.00 C 1.80 1.80 1.79 1.65 -0.01 51 30 4,187 0
29SEP26 67.50 C 0.00 0.00 0.00 1.37 -0.02 52 0 1,740 0
29SEP26 70.00 C 1.34 1.34 1.25 1.12 -0.02 52 77 2,067 -60
29SEP26 72.50 C 1.10 1.11 1.10 0.94 -0.03 52 60 585 0
29SEP26 75.00 C 0.00 0.00 0.00 0.77 -0.03 53 0 577 0
29SEP26 77.50 C 0.00 0.00 0.00 0.65 -0.03 53 0 721 0
29SEP26 80.00 C 0.00 0.00 0.00 0.54 -0.03 53 0 1,638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 -0.02 54 0 904 0
29SEP26 85.00 C 0.00 0.00 0.00 0.39 -0.03 54 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.32 -0.03 54 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.28 -0.02 55 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.24 -0.02 55 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.03 56 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 -0.02 56 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.02 56 0 1,266 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.02 57 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 -0.02 58 0 96 0
29SEP26 110.00 C 0.21 0.21 0.21 0.09 -0.02 58 30 1,502 +30
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 28.07 +0.18 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.07 +0.28 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.08 +0.28 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 25.11 +0.31 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.18 +0.42 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.25 +0.44 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.33 +0.44 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.45 +0.47 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.56 +0.46 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.69 +0.44 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.84 +0.30 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.00 +0.29 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.18 +0.28 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.36 +0.25 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.48 +0.14 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.72 +0.08 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.12 +0.21 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.28 +0.08 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.60 +0.07 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.94 +0.06 48 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 11.36 +0.12 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.71 +0.21 48 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 10.13 +0.17 48 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 9.58 +0.01 48 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 9.10 +0.09 48 0 732 0
30DEC26 46.00 C 0.00 0.00 0.00 8.57 +0.15 48 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 8.14 +0.05 48 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 7.72 -0.07 48 0 1,523 0
30DEC26 49.00 C 7.47 7.47 7.46 7.29 +0.03 48 80 710 +80
30DEC26 50.00 C 6.83 6.83 6.83 6.95 +0.09 48 30 1,979 +8
30DEC26 52.50 C 6.01 6.01 6.01 6.00 +0.03 48 30 843 0
30DEC26 55.00 C 0.00 0.00 0.00 5.23 -0.05 49 0 1,204 0
30DEC26 57.50 C 0.00 0.00 0.00 4.61 +0.09 49 0 2,524 0
30DEC26 60.00 C 4.06 4.09 4.00 4.00 +0.02 50 126 7,003 -60
30DEC26 62.50 C 3.48 3.48 3.48 3.50 +0.02 50 4 486 0
30DEC26 65.00 C 3.18 3.18 3.04 3.03 +0.05 50 164 751 +28
30DEC26 67.50 C 2.72 2.72 2.72 2.65 -0.02 50 30 500 +30
30DEC26 70.00 C 2.40 2.40 2.40 2.32 -0.02 50 5 408 +5
30DEC26 72.50 C 0.00 0.00 0.00 2.01 -0.03 51 0 869 0
30DEC26 75.00 C 0.00 0.00 0.00 1.78 -0.03 51 0 1,977 0
30DEC26 77.50 C 0.00 0.00 0.00 1.54 0.00 51 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 1.37 -0.04 51 0 274 0
30DEC26 82.50 C 0.00 0.00 0.00 1.21 -0.04 52 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 1.05 -0.05 52 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 0.94 -0.01 52 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.84 -0.02 52 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.74 -0.02 52 0 156 0
30DEC26 95.00 C 0.87 0.87 0.87 0.66 -0.04 53 30 175 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.60 -0.04 53 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.05 53 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 -0.05 53 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 -0.03 54 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 -0.03 54 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.35 -0.04 54 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.31 -0.04 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 -0.04 55 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.24 -0.03 55 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 -0.03 56 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.15 -0.02 57 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.13 -0.02 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 28.30 +0.35 64 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.39 +0.31 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.48 +0.30 61 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.53 +0.25 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.69 +0.34 58 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 23.81 +0.29 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.95 +0.28 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.06 +0.24 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 21.27 +0.32 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.45 +0.31 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 19.61 +0.37 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.84 +0.28 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.07 +0.27 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.31 +0.27 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.61 +0.27 51 0 0 0
30MAR27 36.00 C 16.34 16.34 16.34 15.53 +0.20 47 2 6 -2
30MAR27 37.00 C 0.00 0.00 0.00 15.21 +0.33 50 0 0 0
30MAR27 38.00 C 15.00 15.00 15.00 14.59 +0.25 50 1 1 0
30MAR27 39.00 C 0.00 0.00 0.00 13.91 +0.19 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.29 +0.31 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 12.72 +0.16 49 0 0 0
30MAR27 42.00 C 12.00 12.00 12.00 12.14 +0.13 49 1 70 +1
30MAR27 43.00 C 0.00 0.00 0.00 11.58 +0.15 49 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 11.03 +0.08 49 0 286 0
30MAR27 45.00 C 0.00 0.00 0.00 10.52 +0.38 48 0 1,466 0
30MAR27 46.00 C 10.50 10.50 10.50 9.96 -0.02 48 1 3,024 +1
30MAR27 47.00 C 0.00 0.00 0.00 9.60 +0.09 48 0 2,071 0
30MAR27 48.00 C 9.10 9.10 9.10 9.16 +0.08 48 1 1,349 +1
30MAR27 49.00 C 0.00 0.00 0.00 8.82 +0.11 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 8.37 +0.04 48 0 185 0
30MAR27 52.50 C 0.00 0.00 0.00 7.49 +0.11 49 0 1,552 0
30MAR27 55.00 C 6.96 6.96 6.88 6.65 +0.07 48 113 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 5.96 +0.06 49 0 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 5.32 +0.10 49 0 206 0
30MAR27 62.50 C 0.00 0.00 0.00 4.76 +0.09 49 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 4.26 +0.09 49 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 3.80 +0.10 49 0 23 0
30MAR27 70.00 C 3.63 3.63 3.63 3.37 +0.09 49 4 68 +4
30MAR27 72.50 C 0.00 0.00 0.00 3.03 +0.09 49 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 2.69 +0.10 49 0 23 0
30MAR27 77.50 C 0.00 0.00 0.00 2.40 +0.15 49 0 37 0
30MAR27 80.00 C 2.50 2.50 2.50 2.17 +0.16 50 1 62 -1
30MAR27 82.50 C 0.00 0.00 0.00 1.93 +0.16 50 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 1.72 +0.13 50 0 40 0
TOTAL CALL 17,009 306,469 +7,895
22MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
22MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 201 0
22MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.05 58 0 120 0
22MAY26 45.00 P 0.09 0.09 0.06 0.05 -0.08 55 400 427 +229
22MAY26 46.00 P 0.12 0.12 0.12 0.11 -0.13 52 40 1,068 -10
22MAY26 47.00 P 0.27 0.27 0.23 0.25 -0.19 51 97 376 -50
22MAY26 48.00 P 0.75 0.75 0.39 0.49 -0.26 49 140 618 -2
22MAY26 49.00 P 0.96 0.96 0.76 0.88 -0.34 46 209 850 -2
22MAY26 50.00 P 1.45 1.60 1.29 1.56 -0.30 50 332 2,091 -215
22MAY26 52.50 P 3.52 3.66 3.31 3.63 -0.37 39 344 639 -105
22MAY26 55.00 P 0.00 0.00 0.00 6.15 -0.23 68 0 296 0
22MAY26 57.50 P 0.00 0.00 0.00 8.63 -0.21 79 0 0 -175
22MAY26 60.00 P 0.00 0.00 0.00 11.12 -0.25 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 13.62 -0.33 0 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 16.12 -0.24 0 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 18.62 -0.24 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 21.12 -0.33 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 23.62 -0.33 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 26.12 -0.33 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,047 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,072 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 0.00 71 0 894 0
28MAY26 39.00 P 0.07 0.07 0.07 0.03 0.00 68 96 969 0
28MAY26 40.00 P 0.09 0.09 0.09 0.06 0.00 69 6 628 0
28MAY26 41.00 P 0.00 0.00 0.00 0.10 0.00 68 0 786 0
28MAY26 42.00 P 0.25 0.25 0.19 0.16 -0.01 67 40 989 +25
28MAY26 43.00 P 0.29 0.29 0.25 0.26 -0.03 67 157 1,028 +35
28MAY26 44.00 P 0.47 0.47 0.35 0.38 -0.08 65 52 1,542 +51
28MAY26 45.00 P 0.60 0.60 0.52 0.56 -0.13 65 431 3,345 +146
28MAY26 46.00 P 0.77 0.83 0.73 0.80 -0.17 64 1,434 3,296 -19
28MAY26 47.00 P 1.04 1.21 1.00 1.12 -0.18 64 372 1,240 +210
28MAY26 48.00 P 1.49 1.55 1.44 1.52 -0.20 64 193 2,219 +14
28MAY26 49.00 P 2.09 2.09 1.83 2.01 -0.31 64 776 2,644 +198
28MAY26 50.00 P 2.48 2.65 2.48 2.57 -0.31 63 69 3,152 -3
28MAY26 52.50 P 4.26 4.34 4.05 4.39 -0.24 66 520 2,790 -355
28MAY26 55.00 P 6.60 6.60 6.34 6.55 -0.20 72 36 1,863 -6
28MAY26 57.50 P 0.00 0.00 0.00 8.81 -0.24 73 0 1,221 0
28MAY26 60.00 P 11.33 11.33 11.33 11.21 -0.22 75 1 666 -1
28MAY26 62.50 P 13.45 13.45 13.45 13.98 +0.03 114 65 647 0
28MAY26 65.00 P 0.00 0.00 0.00 16.31 -0.05 111 0 495 0
28MAY26 67.50 P 0.00 0.00 0.00 18.62 -0.25 0 0 247 -30
28MAY26 70.00 P 0.00 0.00 0.00 21.12 -0.33 0 0 60 0
28MAY26 72.50 P 0.00 0.00 0.00 23.62 -0.33 0 0 45 -30
28MAY26 75.00 P 0.00 0.00 0.00 26.12 -0.33 0 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 28.62 -0.25 0 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 31.12 -0.24 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.62 -0.24 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.12 -0.24 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.62 -0.24 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 41.12 -0.42 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 43.62 -0.25 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 46.12 -0.42 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 48.62 -0.42 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 51.12 -0.42 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 53.62 -0.42 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 56.12 -0.24 0 0 0 0
29MAY26 40.00 P 0.10 0.10 0.10 0.07 -0.01 67 10 80 +10
29MAY26 41.00 P 0.00 0.00 0.00 0.12 -0.01 67 0 3 0
29MAY26 42.00 P 0.25 0.25 0.25 0.19 -0.03 66 12 139 +12
29MAY26 43.00 P 0.00 0.00 0.00 0.30 -0.05 66 0 105 0
29MAY26 44.00 P 0.47 0.47 0.47 0.44 -0.09 65 30 68 +10
29MAY26 45.00 P 0.73 0.73 0.62 0.62 -0.13 64 86 156 +2
29MAY26 46.00 P 0.88 0.88 0.88 0.87 -0.15 63 5 38 +5
29MAY26 47.00 P 0.00 0.00 0.00 1.19 -0.18 63 0 0 0
29MAY26 48.00 P 1.57 1.70 1.57 1.58 -0.22 62 11 26 +11
29MAY26 49.00 P 2.13 2.13 2.04 2.08 -0.24 63 2 45 0
29MAY26 50.00 P 2.62 2.78 2.61 2.64 -0.27 62 113 104 +45
29MAY26 52.50 P 4.14 4.40 4.14 4.41 -0.29 64 201 171 +171
29MAY26 55.00 P 0.00 0.00 0.00 6.55 -0.24 68 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 8.81 -0.40 69 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 11.21 -0.24 72 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 13.98 +0.03 108 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 16.31 -0.05 106 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 18.62 -0.25 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 21.12 -0.33 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.08 48 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.11 47 0 88 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.13 47 0 407 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.15 48 0 740 0
29JUN26 37.00 P 0.25 0.26 0.25 0.14 -0.18 48 90 619 -30
29JUN26 38.00 P 0.33 0.33 0.33 0.21 -0.20 48 30 2,334 0
29JUN26 39.00 P 0.40 0.40 0.39 0.31 -0.22 48 75 1,111 +75
29JUN26 40.00 P 0.53 0.55 0.49 0.44 -0.23 48 183 781 +117
29JUN26 41.00 P 0.73 0.73 0.73 0.61 -0.24 49 1 1,986 -1
29JUN26 42.00 P 0.88 0.88 0.82 0.82 -0.23 49 73 1,304 +7
29JUN26 43.00 P 1.17 1.17 1.06 1.09 -0.19 49 21 1,731 +1
29JUN26 44.00 P 1.38 1.38 1.38 1.38 -0.18 49 1 1,789 0
29JUN26 45.00 P 1.94 1.94 1.64 1.71 -0.17 49 1,731 4,216 +1,582
29JUN26 46.00 P 2.06 2.16 2.02 2.09 -0.14 49 34 3,443 +1
29JUN26 47.00 P 2.49 2.52 2.46 2.51 -0.16 49 110 3,041 +30
29JUN26 48.00 P 3.18 3.18 2.93 3.03 -0.17 49 187 2,570 +73
29JUN26 49.00 P 3.46 3.66 3.46 3.61 +0.04 50 217 2,500 -33
29JUN26 50.00 P 4.47 4.47 4.00 4.23 -0.14 50 463 4,079 +17
29JUN26 52.50 P 5.71 5.90 5.67 5.91 -0.22 51 235 2,355 +58
29JUN26 55.00 P 0.00 0.00 0.00 7.90 -0.21 53 0 3,327 0
29JUN26 57.50 P 0.00 0.00 0.00 10.03 -0.20 54 2 2,740 0
29JUN26 60.00 P 12.00 12.00 12.00 12.21 -0.26 54 1 2,456 0
29JUN26 62.50 P 0.00 0.00 0.00 14.52 -0.26 55 0 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 16.92 -0.21 58 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 19.38 -0.14 62 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 22.00 +0.07 72 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 24.49 +0.16 77 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 26.94 +0.14 80 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 28.68 -0.61 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 31.82 +0.10 83 1,400 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 33.76 -0.42 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 36.54 -0.25 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 39.06 -0.21 61 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 41.47 -0.29 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.98 -0.19 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 46.43 -0.23 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 48.93 -0.30 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 51.43 -0.28 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 53.92 -0.27 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 56.41 -0.27 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.90 -0.27 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 61.39 -0.19 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 63.88 -0.27 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 66.37 -0.19 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 68.86 -0.27 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 71.35 -0.28 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 73.82 -0.29 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 76.31 -0.29 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 78.80 -0.29 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 81.29 -0.27 0 0 387 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 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 50 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 0.00 49 0 268 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 0.13 +0.01 48 0 33 0
30JUL26 34.00 P 0.28 0.28 0.27 0.18 0.00 48 3 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.26 0.00 48 0 670 0
30JUL26 36.00 P 0.00 0.00 0.00 0.35 0.00 48 0 1,062 0
30JUL26 37.00 P 0.00 0.00 0.00 0.46 -0.01 48 0 377 0
30JUL26 38.00 P 0.00 0.00 0.00 0.61 -0.01 48 0 309 0
30JUL26 39.00 P 0.00 0.00 0.00 0.78 -0.02 48 0 413 0
30JUL26 40.00 P 0.00 0.00 0.00 0.97 -0.05 48 0 672 0
30JUL26 41.00 P 0.00 0.00 0.00 1.18 -0.06 48 0 360 0
30JUL26 42.00 P 1.41 1.43 1.41 1.43 -0.08 47 200 786 +24
30JUL26 43.00 P 1.65 1.71 1.65 1.72 -0.09 47 21 777 -19
30JUL26 44.00 P 2.06 2.06 2.00 2.05 -0.11 47 79 1,343 +47
30JUL26 45.00 P 2.43 2.43 2.43 2.43 -0.18 47 20 1,075 0
30JUL26 46.00 P 2.84 2.86 2.75 2.86 -0.15 47 91 1,174 +42
30JUL26 47.00 P 3.23 3.34 3.22 3.34 -0.16 47 60 539 +15
30JUL26 48.00 P 3.80 3.88 3.69 3.87 -0.13 47 170 377 +76
30JUL26 49.00 P 4.35 4.48 4.24 4.41 -0.16 47 189 640 +135
30JUL26 50.00 P 4.84 4.98 4.80 5.02 -0.13 48 51 266 +1
30JUL26 52.50 P 0.00 0.00 0.00 6.67 -0.22 48 0 364 0
30JUL26 55.00 P 0.00 0.00 0.00 8.59 -0.18 50 0 486 0
30JUL26 57.50 P 0.00 0.00 0.00 10.66 -0.28 51 0 483 0
30JUL26 60.00 P 12.60 12.60 12.60 12.60 -0.49 49 70 148 +64
30JUL26 62.50 P 0.00 0.00 0.00 14.94 -0.39 52 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 17.10 -0.52 49 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 19.56 -0.40 53 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.00 -0.33 56 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.49 -0.10 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.94 -0.02 62 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 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 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.01 48 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 0.20 +0.01 47 0 55 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 +0.01 48 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 48 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 0.62 -0.01 48 0 109 0
28AUG26 37.00 P 0.00 0.00 0.00 0.79 -0.01 48 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 0.99 -0.01 48 0 333 0
28AUG26 39.00 P 0.00 0.00 0.00 1.21 -0.02 48 0 216 0
28AUG26 40.00 P 0.00 0.00 0.00 1.46 -0.05 48 0 176 0
28AUG26 41.00 P 0.00 0.00 0.00 1.72 -0.08 48 0 198 0
28AUG26 42.00 P 0.00 0.00 0.00 2.02 -0.10 48 0 3,108 0
28AUG26 43.00 P 2.41 2.41 2.41 2.35 -0.10 48 12 188 +12
28AUG26 44.00 P 0.00 0.00 0.00 2.72 -0.11 47 0 190 0
28AUG26 45.00 P 3.05 3.14 3.05 3.14 -0.11 48 42 162 -10
28AUG26 46.00 P 3.58 3.58 3.58 3.60 -0.12 48 16 149 -2
28AUG26 47.00 P 4.14 4.14 4.14 4.09 -0.12 48 30 875 0
28AUG26 48.00 P 4.48 4.68 4.47 4.59 -0.17 48 207 375 +15
28AUG26 49.00 P 5.03 5.12 5.01 5.18 -0.15 48 182 361 +76
28AUG26 50.00 P 5.70 5.78 5.60 5.77 -0.15 48 71 103 +1
28AUG26 52.50 P 7.54 7.54 7.22 7.41 -0.13 49 103 350 +30
28AUG26 55.00 P 0.00 0.00 0.00 9.26 -0.15 50 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 11.26 -0.25 51 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 13.32 -0.27 52 0 79 0
28AUG26 62.50 P 0.00 0.00 0.00 15.48 -0.16 53 0 35 0
28AUG26 65.00 P 17.33 17.70 17.33 17.62 0.00 52 115 1,734 +36
28AUG26 67.50 P 0.00 0.00 0.00 19.98 -0.29 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.29 -0.30 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.58 -0.37 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.97 -0.19 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 46 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
29SEP26 25.00 P 0.16 0.16 0.16 0.03 0.00 46 4 34 +4
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 -0.03 46 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 -0.04 46 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.71 -0.05 47 0 67 0
29SEP26 36.00 P 1.06 1.06 1.06 0.88 -0.05 47 8 464 -8
29SEP26 37.00 P 1.16 1.16 1.16 1.09 -0.07 47 2 245 -2
29SEP26 38.00 P 0.00 0.00 0.00 1.32 -0.07 47 0 633 0
29SEP26 39.00 P 0.00 0.00 0.00 1.60 -0.07 47 0 912 0
29SEP26 40.00 P 0.00 0.00 0.00 1.89 -0.08 48 0 434 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.11 48 0 973 0
29SEP26 42.00 P 2.45 2.45 2.45 2.53 -0.10 47 1 2,037 -1
29SEP26 43.00 P 2.81 2.81 2.79 2.89 -0.14 47 30 1,863 +30
29SEP26 44.00 P 0.00 0.00 0.00 3.30 -0.09 47 0 1,853 0
29SEP26 45.00 P 3.68 3.68 3.68 3.73 -0.10 47 15 7,863 +15
29SEP26 46.00 P 0.00 0.00 0.00 4.19 -0.11 47 0 1,091 0
29SEP26 47.00 P 4.57 4.57 4.57 4.71 -0.10 47 30 7,306 0
29SEP26 48.00 P 5.28 5.28 5.28 5.23 -0.12 48 30 900 +30
29SEP26 49.00 P 5.72 5.75 5.72 5.83 -0.13 48 300 1,523 +300
29SEP26 50.00 P 6.43 6.43 6.21 6.41 -0.13 48 591 6,557 +499
29SEP26 52.50 P 0.00 0.00 0.00 8.00 -0.17 48 0 4,397 0
29SEP26 55.00 P 0.00 0.00 0.00 9.83 -0.13 49 0 3,292 0
29SEP26 57.50 P 0.00 0.00 0.00 11.70 -0.18 49 2 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 13.67 -0.36 49 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 15.85 -0.30 51 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 17.93 -0.38 50 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 20.16 -0.40 51 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 22.44 -0.26 51 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 24.76 -0.25 51 0 835 0
29SEP26 75.00 P 27.15 27.15 27.15 27.10 -0.27 52 30 2,680 0
29SEP26 77.50 P 0.00 0.00 0.00 29.34 -0.41 48 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 31.82 -0.30 50 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 34.16 -0.38 46 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 36.68 -0.27 49 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 39.19 -0.20 52 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 41.57 -0.27 45 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 44.03 -0.27 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 46.57 -0.24 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.99 -0.29 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 51.44 -0.47 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 53.92 -0.47 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 56.48 -0.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.90 -0.30 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.39 -0.25 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.37 -0.36 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.86 -0.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.35 -0.28 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.82 -0.38 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.31 -0.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.80 -0.34 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 81.30 -0.26 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 83.78 -0.38 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 86.27 -0.26 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 88.77 -0.37 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 91.26 -0.37 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 93.75 -0.35 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 96.24 -0.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 98.73 -0.48 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 101.22 -0.47 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 35 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 -0.09 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 -0.12 44 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.13 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 -0.15 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 -0.17 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.42 -0.20 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.21 45 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.25 45 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 0.84 -0.25 46 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 1.02 -0.26 46 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.22 -0.26 46 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.46 -0.19 46 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 1.70 -0.25 46 0 364 0
30DEC26 37.00 P 0.00 0.00 0.00 2.00 -0.22 47 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 2.31 -0.15 47 0 67 0
30DEC26 39.00 P 0.00 0.00 0.00 2.65 -0.14 47 0 258 0
30DEC26 40.00 P 3.08 3.08 2.96 3.03 -0.10 47 7 5,235 +2
30DEC26 41.00 P 3.36 3.36 3.36 3.42 -0.06 47 30 1,610 0
30DEC26 42.00 P 0.00 0.00 0.00 3.76 -0.13 47 0 403 0
30DEC26 43.00 P 0.00 0.00 0.00 4.17 -0.13 47 0 542 0
30DEC26 44.00 P 0.00 0.00 0.00 4.61 -0.39 47 0 509 0
30DEC26 45.00 P 0.00 0.00 0.00 5.07 -0.12 47 0 1,161 0
30DEC26 46.00 P 0.00 0.00 0.00 5.58 -0.11 47 0 454 0
30DEC26 47.00 P 0.00 0.00 0.00 6.07 -0.16 47 0 656 0
30DEC26 48.00 P 6.55 6.58 6.55 6.62 -0.15 47 11 1,241 +11
30DEC26 49.00 P 0.00 0.00 0.00 7.20 -0.15 47 0 229 0
30DEC26 50.00 P 7.80 7.80 7.66 7.82 -0.12 47 47 4,352 +15
30DEC26 52.50 P 0.00 0.00 0.00 9.39 -0.15 47 0 416 0
30DEC26 55.00 P 11.18 11.18 11.18 11.11 -0.15 48 30 2,318 0
30DEC26 57.50 P 0.00 0.00 0.00 13.01 -0.23 48 0 627 0
30DEC26 60.00 P 0.00 0.00 0.00 14.94 -0.24 49 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 16.90 -0.21 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 19.02 -0.15 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 21.15 -0.28 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 23.33 -0.30 50 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 25.56 -0.14 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 27.81 -0.14 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 30.10 -0.15 51 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 32.41 -0.14 51 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 34.63 -0.28 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 36.99 -0.31 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.37 -0.32 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.78 -0.27 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 44.20 -0.32 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.63 -0.32 47 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 49.08 -0.32 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.53 -0.38 44 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 54.01 -0.38 43 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.48 -0.30 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.94 -0.32 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.42 -0.31 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 63.89 -0.47 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 66.37 -0.36 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 68.86 -0.48 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 71.36 -0.32 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 76.33 -0.36 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 78.82 -0.32 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 81.31 -0.46 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 83.80 -0.46 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 86.29 -0.46 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 88.79 -0.35 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 91.28 -0.35 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 93.78 -0.44 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 96.27 -0.45 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 98.76 -0.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 101.25 -0.44 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 272 0
30MAR27 22.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.57 +0.07 46 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 +0.07 46 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 0.85 +0.08 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.03 +0.07 46 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.21 +0.07 46 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.44 +0.08 47 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.69 +0.08 47 0 250 0
30MAR27 34.00 P 0.00 0.00 0.00 1.93 +0.07 47 0 4 0
30MAR27 35.00 P 2.29 2.29 2.29 2.24 +0.07 47 1 157 +1
30MAR27 36.00 P 2.62 2.62 2.62 2.55 +0.06 47 2 158 -2
30MAR27 37.00 P 0.00 0.00 0.00 2.87 +0.06 47 0 219 0
30MAR27 38.00 P 0.00 0.00 0.00 3.25 +0.04 47 0 188 0
30MAR27 39.00 P 0.00 0.00 0.00 3.60 0.00 47 0 160 0
30MAR27 40.00 P 4.03 4.03 4.03 3.96 -0.05 47 2 2,679 -2
30MAR27 41.00 P 0.00 0.00 0.00 4.40 -0.06 47 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 4.74 -0.17 47 0 108 0
30MAR27 43.00 P 0.00 0.00 0.00 5.26 -0.03 47 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 5.72 -0.03 47 0 92 0
30MAR27 45.00 P 6.20 6.20 6.20 6.16 -0.11 47 2 1,161 -2
30MAR27 46.00 P 0.00 0.00 0.00 6.67 -0.08 47 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 7.12 -0.20 46 0 2,081 0
30MAR27 48.00 P 7.75 7.75 7.55 7.75 -0.11 47 26 28 +26
30MAR27 49.00 P 8.19 8.34 8.19 8.32 -0.05 47 91 121 +56
30MAR27 50.00 P 8.86 8.91 8.79 9.02 -0.09 47 166 546 +124
30MAR27 52.50 P 0.00 0.00 0.00 10.50 -0.14 47 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 12.17 -0.14 47 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 13.96 -0.14 47 0 1,516 0
30MAR27 60.00 P 15.55 15.55 15.55 15.85 -0.14 48 30 252 +26
30MAR27 62.50 P 0.00 0.00 0.00 17.78 -0.17 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 19.81 -0.18 48 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 21.82 -0.23 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 23.96 -0.21 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 26.12 -0.21 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 28.31 -0.25 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.50 -0.25 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.76 -0.28 48 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 35.07 -0.26 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.34 -0.43 48 0 30 0
TOTAL PUT 14,354 266,852 +3,733
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$ 533.00
28MAY26 450.00 C 0.00 0.00 0.00 83.39 - 45 0 0 -
28MAY26 460.00 C 0.00 0.00 0.00 73.55 -9.43 45 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 63.86 -9.33 45 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 54.45 -9.13 45 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 45.45 -8.82 45 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 37.04 -8.36 45 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 29.39 -7.75 45 0 0 0
28MAY26 520.00 C 17.80 18.30 14.52 21.97 -7.66 43 32 29 +29
28MAY26 530.00 C 10.80 12.60 10.80 16.94 -5.39 45 4 2 +2
28MAY26 540.00 C 8.70 9.50 8.70 12.12 -4.74 45 6 5 +2
28MAY26 550.00 C 7.63 7.63 7.63 8.31 -4.05 44 15 17 +15
28MAY26 560.00 C 4.50 4.50 4.50 5.61 -3.18 45 10 40 +10
28MAY26 570.00 C 0.00 0.00 0.00 3.66 -2.40 45 0 38 0
28MAY26 580.00 C 1.70 1.70 1.70 2.34 -1.70 45 4 41 -4
28MAY26 590.00 C 0.00 0.00 0.00 1.49 -1.13 45 0 27 0
28MAY26 600.00 C 1.00 1.00 0.80 0.85 -0.79 45 29 133 -29
28MAY26 610.00 C 0.00 0.00 0.00 0.49 -0.57 45 0 71 0
28MAY26 620.00 C 0.00 0.00 0.00 0.27 -0.34 45 0 177 0
28MAY26 630.00 C 0.00 0.00 0.00 0.14 -0.21 45 0 195 0
28MAY26 640.00 C 0.00 0.00 0.00 0.07 -0.12 45 0 174 0
28MAY26 650.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 132 0
28MAY26 660.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 700.00 C 0.56 0.56 0.56 0.01 0.00 54 14 80 +14
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
28MAY26 730.00 C 0.64 0.64 0.64 0.01 0.00 61 2 38 +2
28MAY26 740.00 C 0.60 0.60 0.60 0.01 0.00 64 3 11 +3
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28MAY26 760.00 C 0.64 0.64 0.64 0.01 0.00 69 15 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 94 0 108 0
29JUN26 450.00 C 0.00 0.00 0.00 89.07 - 45 0 0 -
29JUN26 460.00 C 0.00 0.00 0.00 80.71 -8.44 45 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 72.74 -8.15 45 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 65.17 -7.83 45 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 58.06 -7.47 45 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 51.41 -7.08 45 0 14 0
29JUN26 510.00 C 0.00 0.00 0.00 45.26 -6.66 45 0 13 0
29JUN26 520.00 C 0.00 0.00 0.00 38.41 -7.42 43 0 7 0
29JUN26 530.00 C 0.00 0.00 0.00 33.92 -5.09 44 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 29.48 -4.57 44 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 25.57 -3.98 45 0 125 0
29JUN26 560.00 C 0.00 0.00 0.00 22.06 -3.44 45 0 168 0
29JUN26 570.00 C 0.00 0.00 0.00 19.09 -2.79 46 0 168 0
29JUN26 580.00 C 0.00 0.00 0.00 16.17 -2.51 46 0 90 0
29JUN26 590.00 C 0.00 0.00 0.00 13.59 -2.68 45 0 0 0
29JUN26 600.00 C 12.00 12.00 12.00 11.36 -2.76 45 2 567 0
29JUN26 610.00 C 10.00 10.00 10.00 9.44 -2.51 45 4 28 0
29JUN26 620.00 C 0.00 0.00 0.00 7.81 -1.69 45 0 73 0
29JUN26 630.00 C 6.59 6.59 6.00 6.42 -1.90 45 62 225 +36
29JUN26 640.00 C 0.00 0.00 0.00 5.26 -1.63 45 0 53 0
29JUN26 650.00 C 4.80 4.80 4.80 4.29 -1.39 45 30 1,141 0
29JUN26 660.00 C 4.15 4.15 4.15 3.48 -1.18 45 30 245 +15
29JUN26 670.00 C 0.00 0.00 0.00 2.81 -1.00 45 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 2.26 -0.84 45 0 840 0
29JUN26 690.00 C 2.80 2.80 2.48 1.81 -0.63 45 31 15 -30
29JUN26 700.00 C 0.00 0.00 0.00 1.44 -0.53 45 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 1.11 -0.47 45 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.88 -0.39 45 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.70 -0.31 45 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.55 -0.26 45 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.43 -0.21 45 0 50 0
29JUN26 760.00 C 0.00 0.00 0.00 0.34 -0.17 45 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.26 -0.14 45 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.20 -0.11 45 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.16 -0.09 45 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.12 -0.07 45 0 54 0
29JUN26 810.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 450.00 C 0.00 0.00 0.00 96.55 - 46 0 0 -
30JUL26 460.00 C 0.00 0.00 0.00 89.06 -8.00 46 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 81.90 -7.76 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 75.10 -7.48 46 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 68.67 -7.19 46 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 62.60 -6.89 46 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 55.20 -8.29 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 50.04 -6.07 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 45.48 -5.51 45 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 41.19 -5.02 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 37.55 -4.23 46 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 33.83 -3.84 46 0 85 0
30JUL26 570.00 C 0.00 0.00 0.00 30.44 -3.45 46 0 84 0
30JUL26 580.00 C 0.00 0.00 0.00 27.22 -3.19 46 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 24.46 -2.90 47 0 15 0
30JUL26 600.00 C 0.00 0.00 0.00 21.94 -2.80 47 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 19.53 -2.53 47 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 17.27 -3.21 47 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 15.24 -2.39 47 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 13.41 -2.22 47 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 11.79 -2.03 47 0 4 0
30JUL26 660.00 C 0.00 0.00 0.00 10.04 -2.16 46 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 8.79 -1.95 46 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 7.68 -1.77 46 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 6.70 -1.59 46 0 11 0
30JUL26 700.00 C 7.26 7.26 7.26 6.01 -1.26 47 30 30 +30
30JUL26 710.00 C 0.00 0.00 0.00 5.07 -1.29 46 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 4.40 -1.15 46 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 3.82 -1.02 46 0 30 0
30JUL26 740.00 C 4.22 4.22 4.22 3.30 -0.92 46 1 3 +1
30JUL26 750.00 C 0.00 0.00 0.00 2.85 -0.82 46 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 2.46 -0.73 46 0 65 0
28AUG26 450.00 C 0.00 0.00 0.00 103.96 - 48 0 0 -
28AUG26 460.00 C 0.00 0.00 0.00 97.01 -7.08 48 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 90.35 -6.82 48 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 84.01 -6.54 48 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 77.98 -6.25 48 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 72.25 -5.97 48 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 64.83 -7.69 46 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 59.96 -5.14 46 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 55.52 -4.64 46 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 51.32 -4.18 47 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 47.39 -3.74 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 43.73 -3.30 47 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 40.32 -3.74 48 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 37.09 -3.67 48 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 34.14 -3.47 48 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 31.89 -2.72 49 0 1 0
28AUG26 610.00 C 0.00 0.00 0.00 29.07 -2.82 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 26.48 -2.90 48 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 24.09 -2.69 48 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 21.89 -2.49 48 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 19.87 -2.30 48 0 2 0
28AUG26 660.00 C 0.00 0.00 0.00 18.01 -2.12 48 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 16.32 -1.95 48 0 0 0
28AUG26 680.00 C 14.11 14.11 14.11 14.77 -1.79 48 30 30 +30
29SEP26 450.00 C 0.00 0.00 0.00 109.08 - 46 0 0 -
29SEP26 460.00 C 0.00 0.00 0.00 102.78 -11.14 47 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 96.73 -10.78 47 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 93.76 -7.60 50 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 88.06 -7.40 50 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 82.62 -7.20 50 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 75.11 -9.33 48 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 70.34 -6.58 48 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 65.80 -6.38 48 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 61.50 -6.17 48 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 57.44 -5.96 48 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 53.60 -5.74 48 0 42 0
29SEP26 570.00 C 0.00 0.00 0.00 49.97 -5.53 49 0 41 0
29SEP26 580.00 C 0.00 0.00 0.00 46.55 -5.33 49 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 43.34 -5.11 49 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 40.50 -4.72 49 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 37.75 -4.43 49 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 36.97 -2.35 51 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 34.33 -2.30 51 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 31.85 -3.24 51 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 29.54 -2.63 50 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 27.38 -3.22 50 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 25.36 -3.54 50 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 23.48 -3.58 50 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 21.73 -3.40 50 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 20.10 -3.23 50 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 18.58 -3.06 50 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 17.17 -2.90 50 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 15.86 -2.75 50 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 14.65 -2.59 50 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 13.52 -2.46 50 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 12.48 -2.32 50 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 11.51 -2.19 50 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 10.61 -2.07 50 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 9.79 -1.94 50 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 9.02 -1.51 50 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 8.31 -1.72 50 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 7.43 -1.85 50 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 6.85 -1.73 50 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 6.49 -1.43 50 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 5.98 -1.34 50 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 5.34 -1.23 50 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 4.91 -1.16 50 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 4.52 -1.08 50 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 4.16 -1.01 50 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 3.83 -0.94 50 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 3.52 -0.89 50 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 3.24 -0.83 50 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 2.98 -0.77 50 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.82 -0.64 50 0 37 0
30DEC26 450.00 C 0.00 0.00 0.00 119.24 - 46 0 0 -
30DEC26 460.00 C 0.00 0.00 0.00 114.50 -10.25 47 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 109.00 -9.87 47 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 103.81 -9.18 48 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 98.94 -8.59 48 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 93.76 -8.71 48 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 89.44 -7.96 48 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 85.83 -6.62 49 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 81.70 -3.48 49 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 77.78 -3.90 49 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 73.93 -3.05 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 70.53 -2.85 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 67.18 -2.73 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 63.97 -3.08 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 60.52 -3.42 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 57.13 -3.82 50 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 54.07 -4.08 50 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 51.25 -4.99 50 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 48.50 -4.93 50 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 45.82 -4.86 50 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 43.14 -4.87 50 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 40.83 -4.50 50 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 38.67 -4.16 50 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 36.61 -4.07 50 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 34.56 -4.05 50 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 32.51 -4.05 50 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 30.65 -3.87 50 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 29.05 -3.42 50 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 27.53 -3.29 50 0 362 0
30DEC26 740.00 C 0.00 0.00 0.00 26.01 -3.27 50 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 24.49 -3.28 50 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 22.97 -3.28 50 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 21.71 -3.03 50 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 20.60 -2.62 50 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 19.51 -2.57 50 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 18.42 -2.57 50 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 17.33 -2.58 50 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 16.24 -2.58 49 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 15.31 -2.43 50 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 14.55 -2.10 50 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 13.80 -1.95 50 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 13.04 -1.95 49 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 12.28 -1.96 49 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 11.53 -1.96 49 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 10.77 -1.97 49 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 10.23 -1.75 49 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 9.44 -1.79 49 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 8.94 -1.71 49 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 8.45 -1.69 49 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.96 -1.40 49 0 18 0
30MAR27 450.00 C 0.00 0.00 0.00 132.93 - 49 0 0 -
30MAR27 460.00 C 0.00 0.00 0.00 126.26 -9.12 48 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 118.80 -11.05 47 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 114.38 -10.04 48 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 110.05 -9.60 48 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 105.62 -9.27 48 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 101.31 -8.92 48 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 99.18 -6.40 49 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 95.93 -4.55 50 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 92.19 -6.30 50 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 88.61 -3.88 50 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 85.18 -3.79 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 81.90 -3.70 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 78.76 -4.24 50 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 75.76 -4.38 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 72.57 -4.58 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 69.37 -4.92 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 66.16 -5.42 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 63.49 -4.86 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 60.98 -4.62 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 58.46 -4.63 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 55.95 -4.63 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 53.44 -4.63 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 50.94 -4.63 50 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 48.88 -4.19 50 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 46.96 -3.84 50 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 45.05 -3.84 50 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 43.14 -3.84 50 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 40.04 -5.03 49 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 38.19 -4.98 49 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 36.39 -4.89 49 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 35.02 -4.36 49 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 33.65 -4.11 49 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 32.29 -4.06 49 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 30.92 -4.03 49 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 29.56 -3.98 49 0 0 0
30MAR27 810.00 C 31.00 31.00 31.00 28.20 -3.94 49 1 2 +1
TOTAL CALL 355 12,471 +127
28MAY26 450.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
28MAY26 460.00 P 0.00 0.00 0.00 0.25 +0.10 45 0 4 0
28MAY26 470.00 P 1.28 1.28 1.28 0.56 +0.21 45 1 148 +1
28MAY26 480.00 P 3.00 3.00 2.45 1.17 +0.41 45 19 14 -1
28MAY26 490.00 P 4.39 4.55 3.38 2.19 +0.74 46 75 126 +74
28MAY26 500.00 P 5.50 6.80 5.00 3.85 +1.21 46 13 253 +7
28MAY26 510.00 P 10.00 10.00 10.00 6.19 +1.78 46 1 43 +1
28MAY26 520.00 P 13.55 13.60 12.53 9.45 +2.48 45 3 204 -1
28MAY26 530.00 P 17.50 18.50 17.50 13.63 +3.13 45 2 136 0
28MAY26 540.00 P 23.00 23.00 23.00 18.47 +3.49 44 3 256 -1
28MAY26 550.00 P 26.00 33.00 25.50 25.25 +4.79 45 23 140 +14
28MAY26 560.00 P 0.00 0.00 0.00 32.50 +6.30 45 0 68 0
28MAY26 570.00 P 0.00 0.00 0.00 40.49 +7.08 45 0 46 0
28MAY26 580.00 P 0.00 0.00 0.00 49.09 +7.74 45 0 260 0
28MAY26 590.00 P 0.00 0.00 0.00 58.18 +8.30 45 0 44 0
28MAY26 600.00 P 0.00 0.00 0.00 67.62 +8.73 45 0 65 0
28MAY26 610.00 P 0.00 0.00 0.00 77.28 +9.04 45 0 60 0
28MAY26 620.00 P 99.00 99.00 99.00 87.10 +9.24 45 1 109 0
28MAY26 630.00 P 0.00 0.00 0.00 99.93 +12.29 80 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 107.55 +10.01 63 0 57 0
28MAY26 650.00 P 126.20 126.20 126.20 120.51 +13.01 95 10 60 -9
28MAY26 660.00 P 136.20 136.20 136.20 130.81 +13.31 102 10 48 -1
28MAY26 670.00 P 0.00 0.00 0.00 141.11 +13.61 109 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 151.26 +13.76 115 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 161.71 +14.21 123 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 171.23 +13.73 125 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 181.22 +13.72 130 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 191.81 +14.31 138 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 201.80 +14.30 143 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 212.24 +14.74 150 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 222.22 +14.72 155 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 231.74 +14.24 155 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 241.75 +14.25 159 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 251.00 +13.50 158 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 261.66 +14.16 167 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 271.72 +14.22 171 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 281.71 +14.21 175 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 291.63 +14.13 178 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 301.62 +14.12 182 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 311.68 +14.18 186 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 321.40 +13.90 188 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 331.60 +14.10 193 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 341.59 +14.09 196 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 351.04 +13.54 195 0 0 0
29JUN26 450.00 P 5.50 6.40 5.50 4.93 - 45 29 29 -
29JUN26 460.00 P 8.00 8.00 8.00 6.30 +0.83 45 4 67 +2
29JUN26 470.00 P 10.00 11.00 10.00 8.26 +1.02 45 26 60 +20
29JUN26 480.00 P 11.44 11.44 11.44 11.00 +1.70 45 1 17 0
29JUN26 490.00 P 17.00 17.00 15.88 13.77 +1.79 45 22 35 +22
29JUN26 500.00 P 20.00 20.50 20.00 17.09 +2.07 45 24 91 +18
29JUN26 510.00 P 0.00 0.00 0.00 21.30 +2.88 45 0 5,082 0
29JUN26 520.00 P 30.88 30.88 28.70 25.86 +3.30 46 7 329 +3
29JUN26 530.00 P 32.00 32.00 32.00 30.53 +3.49 46 1 174 +1
29JUN26 540.00 P 41.09 41.09 41.09 36.46 +4.44 46 3 44 0
29JUN26 550.00 P 48.27 48.27 46.75 42.31 +4.70 47 55 4,968 -21
29JUN26 560.00 P 53.80 55.00 53.80 48.90 +5.43 47 15 5,004 -14
29JUN26 570.00 P 60.97 65.91 60.97 54.15 +4.09 45 15 119 +3
29JUN26 580.00 P 71.90 71.90 68.51 61.27 +6.02 45 22 397 +22
29JUN26 590.00 P 76.99 76.99 76.99 68.80 +6.43 45 6 81 +6
29JUN26 600.00 P 84.60 90.40 84.35 76.58 +6.74 45 38 915 +38
29JUN26 610.00 P 93.81 98.91 93.81 87.35 +9.73 50 12 121 +12
29JUN26 620.00 P 101.65 107.75 101.59 93.15 +7.37 45 27 125 +27
29JUN26 630.00 P 114.36 116.93 112.30 104.99 +10.87 52 44 535 +44
29JUN26 640.00 P 123.51 126.16 119.58 113.30 +10.49 51 24 152 +12
29JUN26 650.00 P 132.75 135.31 130.78 123.53 +8.56 54 22 375 +22
29JUN26 660.00 P 137.98 140.11 137.95 130.88 +6.54 50 25 472 +13
29JUN26 670.00 P 147.31 154.32 147.31 141.11 +7.30 53 22 258 +22
29JUN26 680.00 P 159.09 163.99 159.09 151.26 +7.77 56 23 80 +23
29JUN26 690.00 P 0.00 0.00 0.00 161.71 +8.47 60 0 69 0
29JUN26 700.00 P 176.13 176.13 176.03 171.23 +8.09 61 14 63 0
29JUN26 710.00 P 0.00 0.00 0.00 181.22 +8.10 63 0 24 0
29JUN26 720.00 P 0.00 0.00 0.00 191.81 +13.96 67 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 201.80 +14.11 69 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 212.24 +14.66 73 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 222.22 +14.70 75 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 231.74 +14.24 76 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 241.75 +14.25 78 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 251.00 +13.50 77 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 261.66 +14.16 81 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 271.72 +14.22 84 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 281.71 +14.21 85 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 291.63 +14.13 87 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 301.62 +14.12 89 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 311.68 +14.18 91 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 321.40 +13.90 91 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 331.60 +14.10 94 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 341.59 +14.09 95 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 351.04 +13.54 95 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 357.02 +9.52 67 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 367.00 +9.50 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 377.00 +9.50 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 387.00 +9.50 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 397.00 +9.50 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 407.00 +9.50 0 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 11.54 - 47 0 0 -
30JUL26 460.00 P 0.00 0.00 0.00 13.40 +0.87 46 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 16.00 +1.06 45 0 1 0
30JUL26 480.00 P 22.30 22.30 22.30 19.27 +1.24 45 10 85 +10
30JUL26 490.00 P 0.00 0.00 0.00 22.77 +1.25 46 0 18 0
30JUL26 500.00 P 32.00 32.00 32.00 27.27 +2.10 46 4 48 +4
30JUL26 510.00 P 34.00 34.00 34.00 31.43 +2.02 46 33 39 0
30JUL26 520.00 P 0.00 0.00 0.00 36.27 +2.60 46 0 22 0
30JUL26 530.00 P 0.00 0.00 0.00 41.76 +3.05 47 0 1,329 0
30JUL26 540.00 P 0.00 0.00 0.00 47.44 +3.66 47 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 53.46 +3.99 47 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 59.83 +4.48 48 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 66.54 +4.94 48 0 27 0
30JUL26 580.00 P 0.00 0.00 0.00 71.41 +3.14 46 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 78.59 +5.79 46 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 88.38 +8.39 49 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 96.23 +9.03 50 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 104.30 +9.57 50 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 112.46 +9.89 50 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 121.09 +10.66 51 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 129.69 +10.93 52 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 138.39 +11.24 52 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 147.21 +11.57 53 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 156.16 +11.68 53 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 165.21 +11.87 53 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 174.36 +11.22 54 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 183.60 +10.48 54 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 192.91 +12.14 55 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 201.95 +11.84 54 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 214.59 +14.99 62 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 222.22 +13.10 58 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 231.74 +13.04 59 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 18.41 - 48 0 0 -
28AUG26 460.00 P 22.40 22.40 22.40 20.58 +1.64 48 5 7 +5
28AUG26 470.00 P 0.00 0.00 0.00 23.89 +1.88 47 0 0 0
28AUG26 480.00 P 30.00 30.00 30.00 27.45 +1.92 48 6 98 +6
28AUG26 490.00 P 0.00 0.00 0.00 31.58 +2.51 48 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 36.00 +2.66 48 0 3 0
28AUG26 510.00 P 0.00 0.00 0.00 40.94 +3.29 48 0 1 0
28AUG26 520.00 P 0.00 0.00 0.00 45.89 +3.57 48 0 26 0
28AUG26 530.00 P 0.00 0.00 0.00 51.32 +3.88 49 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 56.99 +4.41 49 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 63.27 +4.93 49 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 69.52 +5.24 50 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 76.19 +5.93 50 0 16 0
28AUG26 580.00 P 0.00 0.00 0.00 82.95 +6.00 50 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 89.74 +6.40 50 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 97.20 +9.36 50 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 104.68 +9.60 51 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 112.19 +9.85 51 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 120.27 +10.65 51 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 128.40 +10.94 52 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 136.56 +11.22 52 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 145.10 +11.84 53 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 153.79 +12.26 53 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 162.46 +12.50 53 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 26.15 - 50 0 0 -
29SEP26 460.00 P 29.07 33.18 29.07 29.76 +1.65 51 5 7 +5
29SEP26 470.00 P 0.00 0.00 0.00 33.38 +1.65 51 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 37.62 +2.22 51 0 8 0
29SEP26 490.00 P 0.00 0.00 0.00 42.02 +2.22 51 0 31 0
29SEP26 500.00 P 0.00 0.00 0.00 46.43 +2.22 51 0 31 0
29SEP26 510.00 P 0.00 0.00 0.00 51.53 +2.88 51 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 56.74 +2.87 51 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 61.98 +2.89 51 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 67.78 +3.44 51 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 73.81 +3.62 51 0 885 0
29SEP26 560.00 P 86.90 86.90 86.90 79.86 +3.63 52 1 14 +1
29SEP26 570.00 P 0.00 0.00 0.00 86.21 +3.92 52 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 93.02 +4.42 52 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 99.85 +4.57 52 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 106.70 +4.45 52 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 114.12 +8.19 52 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 121.66 +5.24 53 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 129.22 +8.87 53 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 136.86 +9.17 53 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 145.03 +9.97 54 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 153.22 +10.35 54 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 161.43 +10.61 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 169.71 +10.93 54 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 178.43 +11.66 55 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 187.17 +12.09 55 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 195.93 +12.37 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 204.73 +12.67 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 213.85 +13.27 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 223.04 +13.83 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 232.25 +14.12 58 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 241.49 +14.42 58 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 250.85 +14.83 59 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 260.18 +15.18 59 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 269.36 +15.21 60 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 278.58 +15.16 60 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 287.85 +15.13 60 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 297.17 +15.14 61 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 306.53 +15.15 61 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 315.90 +15.06 61 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 325.34 +14.95 62 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 334.79 +14.83 62 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 344.27 +14.72 62 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 353.78 +14.61 62 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 363.31 +14.47 63 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 372.86 +14.26 63 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 382.44 +14.07 63 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 396.90 +18.74 71 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 406.58 +18.60 72 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 411.27 +13.46 64 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 41.76 - 48 0 0 -
30DEC26 460.00 P 0.00 0.00 0.00 46.30 +0.56 48 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 50.98 +1.10 49 0 81 0
30DEC26 480.00 P 55.57 55.57 55.57 55.70 +0.56 49 2 3 +2
30DEC26 490.00 P 0.00 0.00 0.00 60.68 +0.59 49 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 65.93 +0.90 49 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 70.88 +0.23 48 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 76.53 +0.59 49 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 82.39 +0.75 49 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 88.45 +0.99 49 0 0 0
30DEC26 550.00 P 100.59 100.59 100.59 94.69 +1.22 49 15 25 +14
30DEC26 560.00 P 106.16 106.16 106.16 101.13 +1.46 49 15 27 +15
30DEC26 570.00 P 0.00 0.00 0.00 110.16 +4.29 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 115.37 +1.77 50 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 121.67 +3.83 49 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 129.30 +4.56 50 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 136.70 +5.27 50 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 143.77 +2.83 50 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 151.29 +6.32 50 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 158.92 +6.90 50 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 166.66 +7.29 51 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 174.32 +7.58 51 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 182.47 +8.13 51 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 190.52 +8.24 51 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 198.66 +8.44 51 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 206.88 +8.71 51 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 215.19 +9.07 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 223.38 +9.28 51 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 232.03 +9.53 51 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 244.46 +13.52 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 253.18 +13.80 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 261.92 +14.10 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 270.69 +14.41 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 279.51 +14.75 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 288.38 +14.78 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 297.30 +14.86 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 306.27 +14.98 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 315.04 +14.90 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 324.83 +15.84 57 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 333.93 +16.07 57 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 343.03 +16.11 57 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 351.89 +15.82 57 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 361.08 +15.85 57 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 370.32 +15.93 58 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 379.60 +16.04 58 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 388.89 +16.17 58 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 398.22 +16.31 58 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 407.55 +16.31 58 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 416.93 +16.30 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 426.33 +16.30 59 0 0 0
30MAR27 450.00 P 52.00 52.00 52.00 53.51 - 48 8 8 -
30MAR27 460.00 P 0.00 0.00 0.00 57.87 +1.49 48 0 14 0
30MAR27 470.00 P 0.00 0.00 0.00 62.30 +1.16 48 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 67.29 +0.81 48 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 72.41 +0.80 48 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 77.83 +0.73 48 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 83.51 +0.87 48 0 0 0
30MAR27 520.00 P 96.00 96.00 96.00 89.28 +1.15 49 1 3 +1
30MAR27 530.00 P 0.00 0.00 0.00 95.24 +1.69 49 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 101.27 +1.83 49 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 107.66 +2.11 49 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 114.11 +2.81 49 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 120.72 +2.94 49 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 127.34 +2.71 49 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 133.53 +1.09 49 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 141.39 +4.05 49 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 148.53 +4.22 49 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 155.60 +4.17 50 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 165.88 +8.44 51 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 173.33 +9.13 51 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 178.19 +4.70 50 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 188.35 +8.47 51 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 196.69 +9.34 52 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 204.65 +9.82 52 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 212.60 +10.26 52 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 220.70 +10.62 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 228.36 +10.25 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 236.59 +10.44 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 245.49 +11.30 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 253.73 +11.48 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 262.17 +11.84 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 270.67 +12.24 53 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 279.31 +12.51 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 287.84 +12.52 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 296.50 +12.66 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 305.45 +13.07 54 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 314.22 +13.29 54 0 0 0
TOTAL PUT 747 31,909 +422
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$ 62.10
28MAY26 47.00 C 0.00 0.00 0.00 15.16 -2.88 79 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 14.16 -2.83 74 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 13.11 -2.96 0 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 12.14 -2.90 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.68 -2.80 54 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 7.32 -2.75 55 0 138 0
28MAY26 57.50 C 5.17 5.19 5.15 5.29 -2.51 60 130 40 +25
28MAY26 60.00 C 4.40 4.40 3.28 3.44 -2.40 57 566 221 +86
28MAY26 62.50 C 2.90 2.90 1.90 1.98 -2.07 55 418 406 +196
28MAY26 65.00 C 1.87 1.87 1.07 1.08 -1.52 55 697 1,016 +327
28MAY26 67.50 C 0.90 0.95 0.55 0.53 -1.05 56 679 1,939 +517
28MAY26 70.00 C 0.55 0.55 0.30 0.23 -0.73 55 1,058 2,840 -650
28MAY26 72.50 C 0.30 0.32 0.20 0.09 -0.43 55 103 3,193 +19
28MAY26 75.00 C 0.20 0.20 0.13 0.04 -0.23 57 142 2,407 -18
28MAY26 77.50 C 0.10 0.10 0.10 0.02 -0.11 59 5 1,529 0
28MAY26 80.00 C 0.08 0.08 0.08 0.01 -0.05 61 8 1,690 0
28MAY26 82.50 C 0.06 0.07 0.06 0.01 -0.02 68 177 1,970 -177
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 2,859 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,192 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,280 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.41 -2.90 74 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 21.44 -2.93 73 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 20.47 -2.93 71 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 19.51 -2.91 69 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 18.60 -2.86 69 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 17.58 -2.93 65 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 16.62 -2.93 63 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 15.70 -2.91 62 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 14.76 -2.85 60 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 13.85 -2.89 59 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.94 -2.92 57 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 10.59 -2.99 51 0 0 0
29JUN26 55.00 C 10.20 10.20 10.20 8.66 -2.46 51 1 1 -1
29JUN26 57.50 C 7.21 7.23 6.87 6.97 -2.25 52 247 247 +247
29JUN26 60.00 C 6.52 6.52 5.34 5.46 -2.12 51 551 321 +183
29JUN26 62.50 C 6.07 6.07 4.08 4.18 -1.89 51 552 372 +86
29JUN26 65.00 C 3.90 3.90 3.10 3.15 -1.64 51 551 13,574 +362
29JUN26 67.50 C 2.44 2.46 2.33 2.37 -1.39 52 50 2,599 -20
29JUN26 70.00 C 2.30 2.30 1.72 1.75 -1.16 52 448 6,707 -145
29JUN26 72.50 C 1.73 1.73 1.33 1.25 -0.96 52 136 4,554 -11
29JUN26 75.00 C 1.32 1.32 0.97 0.88 -0.77 52 405 2,164 +308
29JUN26 77.50 C 0.97 0.98 0.80 0.61 -0.60 52 150 2,458 +150
29JUN26 80.00 C 0.74 0.74 0.58 0.41 -0.47 51 103 7,056 +97
29JUN26 82.50 C 0.52 0.52 0.48 0.28 -0.35 52 33 1,176 +33
29JUN26 85.00 C 0.60 0.60 0.39 0.19 -0.26 52 38 819 +35
29JUN26 87.50 C 0.41 0.41 0.37 0.12 -0.20 51 6 2,138 0
29JUN26 90.00 C 0.26 0.26 0.26 0.08 -0.14 51 10 1,563 0
29JUN26 92.50 C 0.21 0.22 0.21 0.06 -0.09 52 120 522 +15
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.07 53 0 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 860 0
29JUN26 102.50 C 0.15 0.15 0.15 0.01 -0.03 52 60 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 57 0
29JUN26 115.00 C 0.13 0.13 0.13 0.01 0.00 63 5 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 42 0
29JUN26 140.00 C 0.07 0.07 0.07 0.01 0.00 80 5 109 -5
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 110 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 111 0 48 0
30JUL26 47.00 C 0.00 0.00 0.00 16.16 - 55 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 15.28 -2.88 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.41 -2.86 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.55 -2.84 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.55 -2.72 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.52 -2.41 48 0 0 0
30JUL26 57.50 C 7.91 8.25 7.80 7.99 -2.19 49 358 92 +92
30JUL26 60.00 C 6.80 6.97 6.41 6.55 -2.09 48 323 221 +119
30JUL26 62.50 C 6.22 6.22 5.24 5.32 -1.91 48 425 360 +271
30JUL26 65.00 C 4.34 4.42 4.28 4.29 -1.70 48 128 437 +78
30JUL26 67.50 C 3.80 3.80 3.50 3.42 -1.57 48 55 623 +25
30JUL26 70.00 C 0.00 0.00 0.00 2.72 -1.35 49 0 738 0
30JUL26 72.50 C 2.34 2.35 2.32 2.11 -1.20 48 99 751 0
30JUL26 75.00 C 1.78 1.78 1.78 1.63 -1.03 48 16 421 +1
30JUL26 77.50 C 1.79 1.79 1.44 1.25 -0.86 48 22 283 +22
30JUL26 80.00 C 0.00 0.00 0.00 0.95 -0.72 48 0 378 0
30JUL26 82.50 C 0.95 0.95 0.95 0.72 -0.59 48 34 231 -7
30JUL26 85.00 C 0.00 0.00 0.00 0.54 -0.49 48 0 339 0
30JUL26 87.50 C 0.00 0.00 0.00 0.40 -0.40 48 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.30 -0.32 48 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.22 -0.26 48 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.16 -0.21 48 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.12 -0.16 48 0 3,573 0
30JUL26 100.00 C 0.33 0.33 0.33 0.09 -0.12 48 5 105 +5
28AUG26 47.00 C 0.00 0.00 0.00 16.73 - 54 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 15.76 -2.97 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.04 -2.84 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.29 -2.76 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.40 -2.66 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.48 -2.73 49 0 0 0
28AUG26 57.50 C 9.31 9.39 9.07 9.02 -2.16 49 157 157 +157
28AUG26 60.00 C 8.56 8.56 8.00 7.66 -2.08 49 60 60 +60
28AUG26 62.50 C 6.76 6.76 6.49 6.47 -1.91 49 71 61 +31
28AUG26 65.00 C 6.27 6.27 5.60 5.45 -1.74 49 270 548 +206
28AUG26 67.50 C 0.00 0.00 0.00 4.56 -1.58 49 0 404 0
28AUG26 70.00 C 0.00 0.00 0.00 3.81 -1.42 50 0 532 0
28AUG26 72.50 C 0.00 0.00 0.00 3.14 -1.33 49 0 473 0
28AUG26 75.00 C 0.00 0.00 0.00 2.57 -1.19 49 0 202 0
28AUG26 77.50 C 0.00 0.00 0.00 2.10 -1.04 49 0 208 0
28AUG26 80.00 C 1.97 1.97 1.97 1.70 -0.92 49 2 196 0
28AUG26 82.50 C 0.00 0.00 0.00 1.38 -0.79 49 0 185 0
28AUG26 85.00 C 1.42 1.42 1.42 1.11 -0.69 49 4 394 0
28AUG26 87.50 C 1.20 1.21 1.20 0.89 -0.59 49 114 286 +114
28AUG26 90.00 C 0.00 0.00 0.00 0.72 -0.50 49 0 295 0
28AUG26 92.50 C 1.04 1.04 1.04 0.55 -0.45 49 2 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.44 -0.38 49 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.36 -0.29 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 0.29 -0.24 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.31 -3.07 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.40 -2.98 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.51 -2.90 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.62 -2.90 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.76 -2.92 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.90 -2.90 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 18.06 -2.87 53 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 17.24 -2.83 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.44 -2.80 52 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 15.66 -2.76 51 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 14.90 -2.73 51 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 12.89 -2.84 48 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 11.41 -2.55 49 0 62 0
29SEP26 57.50 C 9.99 10.00 9.99 9.84 -2.13 48 46 76 +46
29SEP26 60.00 C 8.90 8.90 8.60 8.51 -2.06 48 60 111 +10
29SEP26 62.50 C 7.46 7.87 7.46 7.34 -1.91 48 84 260 +84
29SEP26 65.00 C 0.00 0.00 0.00 6.31 -1.75 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 5.41 -1.61 48 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 4.64 -1.54 49 0 417 0
29SEP26 72.50 C 0.00 0.00 0.00 3.94 -1.35 49 0 1,407 0
29SEP26 75.00 C 4.12 4.12 3.50 3.33 -1.26 48 14 1,239 +14
29SEP26 77.50 C 0.00 0.00 0.00 2.80 -1.18 48 0 498 0
29SEP26 80.00 C 2.73 2.73 2.55 2.35 -1.05 48 6 715 -4
29SEP26 82.50 C 0.00 0.00 0.00 1.97 -0.94 48 0 748 0
29SEP26 85.00 C 1.96 1.96 1.91 1.64 -0.84 48 102 130 -102
29SEP26 87.50 C 1.95 1.95 1.66 1.37 -0.74 48 52 334 +51
29SEP26 90.00 C 1.50 1.50 1.47 1.14 -0.65 48 6 297 -5
29SEP26 92.50 C 0.00 0.00 0.00 0.92 -0.60 48 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.76 -0.49 48 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.63 -0.43 48 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.52 -0.37 48 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 -0.32 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.27 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.30 -0.24 48 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 -0.20 48 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 -0.17 48 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.15 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.13 48 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 -0.11 48 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 -0.09 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 -0.08 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 -0.06 48 0 142 0
30DEC26 46.00 C 0.00 0.00 0.00 19.42 -2.79 51 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 18.57 -2.73 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.95 -2.73 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 17.24 -2.58 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.55 -2.67 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 14.91 -2.59 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.41 -2.48 49 0 0 0
30DEC26 57.50 C 12.04 12.04 11.83 11.98 -2.42 48 118 118 +118
30DEC26 60.00 C 10.81 10.81 10.81 10.73 -2.11 48 2 212 +2
30DEC26 62.50 C 10.54 10.54 9.57 9.61 -1.94 48 49 768 0
30DEC26 65.00 C 8.64 8.64 8.64 8.60 -1.82 48 42 598 -42
30DEC26 67.50 C 0.00 0.00 0.00 7.70 -1.70 48 0 907 0
30DEC26 70.00 C 6.94 7.04 6.94 6.89 -1.59 48 43 615 -20
30DEC26 72.50 C 0.00 0.00 0.00 6.13 -1.52 48 0 838 0
30DEC26 75.00 C 5.94 5.94 5.94 5.44 -1.45 48 3 938 +3
30DEC26 77.50 C 5.06 5.06 5.06 4.82 -1.35 48 1 174 +1
30DEC26 80.00 C 4.80 4.80 4.49 4.27 -1.25 48 9 567 +1
30DEC26 82.50 C 0.00 0.00 0.00 3.78 -1.15 48 0 484 0
30DEC26 85.00 C 3.59 3.59 3.59 3.34 -1.06 48 27 125 0
30DEC26 87.50 C 0.00 0.00 0.00 2.95 -0.98 48 0 39 0
30DEC26 90.00 C 3.50 3.50 3.09 2.60 -0.91 48 9 150 0
30DEC26 92.50 C 0.00 0.00 0.00 2.23 -0.90 47 0 153 0
30DEC26 95.00 C 2.50 2.50 2.50 1.97 -0.82 47 32 105 +22
30DEC26 97.50 C 0.00 0.00 0.00 1.74 -0.74 47 0 26 0
30DEC26 100.00 C 2.20 2.20 2.04 1.53 -0.68 47 20 32 +20
30MAR27 47.00 C 0.00 0.00 0.00 20.00 -2.64 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 19.33 -2.49 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.55 -2.58 49 0 0 0
30MAR27 50.00 C 17.90 18.00 17.90 18.01 -2.45 49 15 15 +15
30MAR27 52.50 C 0.00 0.00 0.00 16.38 -2.47 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.96 -2.37 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.69 -2.24 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.51 -2.05 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.42 -1.96 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 10.43 -1.85 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 9.52 -1.76 48 0 245 0
30MAR27 70.00 C 8.96 8.96 8.96 8.70 -1.66 48 1 34 0
30MAR27 72.50 C 0.00 0.00 0.00 7.93 -1.59 48 0 11 0
30MAR27 75.00 C 7.24 7.24 7.24 7.20 -1.54 48 8 150 +8
30MAR27 77.50 C 0.00 0.00 0.00 6.54 -1.48 48 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 5.94 -1.40 48 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 5.39 -1.32 48 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 4.89 -1.24 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 4.44 -1.16 48 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 4.03 -1.09 47 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 3.55 -1.13 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 3.22 -1.05 47 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.92 -0.98 47 0 63 0
30MAR27 100.00 C 0.00 0.00 0.00 2.65 -0.92 47 0 61 0
TOTAL CALL 10,348 111,915 +3,055
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 0.00 55 0 495 0
28MAY26 55.00 P 0.32 0.36 0.30 0.19 +0.05 55 175 768 +16
28MAY26 57.50 P 0.58 0.70 0.56 0.55 +0.18 56 461 1,059 +84
28MAY26 60.00 P 1.08 1.50 0.95 1.25 +0.42 56 1,019 851 -102
28MAY26 62.50 P 1.65 2.58 1.65 2.36 +0.78 55 470 1,418 +14
28MAY26 65.00 P 3.09 4.15 3.09 3.95 +1.24 55 374 4,656 +7
28MAY26 67.50 P 5.00 6.20 5.00 5.88 +1.71 55 65 2,684 +10
28MAY26 70.00 P 6.30 8.20 6.30 8.09 +2.11 55 55 1,458 -43
28MAY26 72.50 P 10.40 10.60 10.40 10.46 +2.15 55 18 2,664 -7
28MAY26 75.00 P 11.58 13.00 11.58 12.99 +2.67 68 3 2,358 -2
28MAY26 77.50 P 15.20 15.20 15.20 15.46 +2.77 73 2 1,126 -2
28MAY26 80.00 P 0.00 0.00 0.00 17.94 +2.81 78 0 482 0
28MAY26 82.50 P 0.00 0.00 0.00 20.40 +2.79 0 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 22.93 +2.83 91 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 25.40 +2.80 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.93 +2.83 106 0 11 -6
28MAY26 92.50 P 0.00 0.00 0.00 30.40 +2.80 0 0 30 -103
28MAY26 95.00 P 0.00 0.00 0.00 32.90 +2.80 0 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 35.40 +2.80 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.90 +2.80 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 +0.06 52 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 +0.07 51 0 45 0
29JUN26 49.00 P 0.54 0.54 0.53 0.37 +0.09 52 50 255 +20
29JUN26 50.00 P 0.60 0.66 0.60 0.48 +0.13 52 694 2,033 +184
29JUN26 52.50 P 0.85 1.01 0.85 0.87 +0.22 52 150 563 -46
29JUN26 55.00 P 1.36 1.57 1.36 1.44 +0.35 52 351 1,362 +90
29JUN26 57.50 P 1.93 2.35 1.93 2.18 +0.47 51 757 2,147 -436
29JUN26 60.00 P 2.94 3.38 2.94 3.16 +0.63 51 464 3,216 +102
29JUN26 62.50 P 3.98 4.52 3.83 4.42 +0.90 51 308 3,775 -76
29JUN26 65.00 P 5.50 6.01 5.50 5.94 +1.27 52 444 13,974 -148
29JUN26 67.50 P 6.90 8.00 6.90 7.75 +1.58 54 210 3,716 -200
29JUN26 70.00 P 9.53 9.53 9.53 9.53 +1.54 53 3 3,236 -3
29JUN26 72.50 P 0.00 0.00 0.00 11.11 +1.56 45 0 4,030 0
29JUN26 75.00 P 14.35 14.35 13.80 13.80 +2.64 55 515 3,373 -295
29JUN26 77.50 P 0.00 0.00 0.00 15.77 +2.32 49 0 3,171 0
29JUN26 80.00 P 17.20 17.20 17.20 18.24 +2.33 54 5 3,253 -5
29JUN26 82.50 P 0.00 0.00 0.00 20.61 +2.64 54 0 527 0
29JUN26 85.00 P 0.00 0.00 0.00 23.00 +2.69 53 0 385 0
29JUN26 87.50 P 0.00 0.00 0.00 25.41 +2.73 49 0 273 0
29JUN26 90.00 P 0.00 0.00 0.00 27.93 +2.75 56 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.40 +2.76 0 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 32.90 +2.79 0 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 35.40 +2.80 0 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 37.90 +2.80 0 0 287 0
29JUN26 102.50 P 39.22 40.56 39.22 40.42 +2.82 70 141 5,099 +37
29JUN26 105.00 P 0.00 0.00 0.00 42.90 +2.80 0 0 360 -3
29JUN26 107.50 P 0.00 0.00 0.00 45.40 +2.80 0 0 401 0
29JUN26 110.00 P 0.00 0.00 0.00 47.90 +2.80 0 0 216 0
29JUN26 112.50 P 0.00 0.00 0.00 50.40 +2.80 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 52.90 +2.80 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.40 +2.80 0 0 0 -22
29JUN26 120.00 P 0.00 0.00 0.00 57.90 +2.80 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.40 +2.80 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.90 +2.80 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.40 +2.80 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.90 +2.80 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.40 +2.80 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.90 +2.80 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.40 +2.80 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.90 +2.80 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.40 +2.80 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.90 +2.80 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.40 +2.80 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.90 +2.80 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.40 +2.80 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.90 +2.80 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.40 +2.80 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.90 +2.80 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.40 +2.80 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.90 +2.80 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.40 +2.80 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.90 +2.80 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 110.40 +2.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 112.90 +2.80 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 115.40 +2.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 117.90 +2.80 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 120.40 +2.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 122.90 +2.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 125.40 +2.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 127.90 +2.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 130.40 +2.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 132.90 +2.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 135.40 +2.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 137.90 +2.80 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.52 - 48 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.63 +0.11 48 0 13 0
30JUL26 49.00 P 0.90 0.90 0.90 0.79 +0.15 48 30 30 +30
30JUL26 50.00 P 0.00 0.00 0.00 0.95 +0.17 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.49 +0.27 48 0 481 0
30JUL26 55.00 P 2.10 2.10 2.10 2.17 +0.35 48 5 458 +5
30JUL26 57.50 P 2.80 2.80 2.76 3.01 +0.47 48 4 212 +2
30JUL26 60.00 P 3.63 4.08 3.63 4.06 +0.68 47 75 681 +63
30JUL26 62.50 P 5.20 5.50 5.20 5.35 +0.91 48 213 392 +67
30JUL26 65.00 P 6.23 6.97 6.16 6.79 +1.09 48 190 731 +37
30JUL26 67.50 P 7.79 8.31 7.67 8.45 +1.25 48 108 383 +65
30JUL26 70.00 P 0.00 0.00 0.00 10.24 +1.43 48 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 12.19 +1.44 48 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 14.21 +2.00 48 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 16.30 +2.08 47 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 18.62 +2.31 49 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 20.79 +2.31 47 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 23.27 +2.57 50 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.62 +2.61 50 0 0 0
30JUL26 90.00 P 27.76 27.76 27.76 28.11 +2.78 53 14 78 +14
30JUL26 92.50 P 0.00 0.00 0.00 30.44 +2.53 48 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.91 +2.69 48 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 35.40 +2.74 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 37.99 +2.86 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.98 - 49 0 0 -
28AUG26 48.00 P 1.28 1.28 1.28 1.15 +0.17 49 30 60 +30
28AUG26 49.00 P 1.34 1.34 1.34 1.36 +0.22 49 30 30 +30
28AUG26 50.00 P 0.00 0.00 0.00 1.58 +0.25 49 0 2 0
28AUG26 52.50 P 2.30 2.30 2.30 2.20 +0.30 49 2 272 +2
28AUG26 55.00 P 2.94 3.00 2.94 2.97 +0.39 48 8 263 +8
28AUG26 57.50 P 4.14 4.14 4.14 3.92 +0.52 48 40 72 +32
28AUG26 60.00 P 5.00 5.03 5.00 5.05 +0.67 48 80 201 +50
28AUG26 62.50 P 6.24 6.49 6.24 6.35 +0.84 48 231 172 -180
28AUG26 65.00 P 7.20 7.80 7.20 7.81 +1.07 48 39 212 +25
28AUG26 67.50 P 8.83 9.49 8.83 9.44 +1.20 49 51 604 +31
28AUG26 70.00 P 10.64 10.64 10.48 11.18 +1.36 49 60 593 +60
28AUG26 72.50 P 0.00 0.00 0.00 13.06 +1.64 49 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 15.01 +1.84 49 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 17.11 +2.02 50 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 19.24 +2.14 50 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 21.32 +2.15 49 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 23.63 +2.31 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.93 +2.38 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.32 +2.52 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.67 +2.62 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.05 +2.62 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.46 +2.76 48 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 37.99 +2.60 52 0 0 0
29SEP26 40.00 P 0.59 0.63 0.59 0.39 +0.05 48 5 217 +5
29SEP26 41.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 +0.10 48 0 7 0
29SEP26 43.00 P 0.91 0.91 0.91 0.71 +0.12 48 3 4 +3
29SEP26 44.00 P 0.00 0.00 0.00 0.82 +0.11 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.01 +0.18 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.17 +0.15 48 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.37 +0.19 48 0 99 0
29SEP26 48.00 P 1.56 1.56 1.56 1.59 +0.23 48 5 125 +5
29SEP26 49.00 P 0.00 0.00 0.00 1.81 +0.23 48 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 2.08 +0.28 48 0 552 0
29SEP26 52.50 P 2.76 2.76 2.76 2.75 +0.33 48 5 87 0
29SEP26 55.00 P 0.00 0.00 0.00 3.59 +0.43 48 0 1,083 0
29SEP26 57.50 P 0.00 0.00 0.00 4.59 +0.56 47 0 651 0
29SEP26 60.00 P 5.50 5.95 5.50 5.75 +0.70 47 4 458 +2
29SEP26 62.50 P 7.05 7.05 7.05 7.06 +0.85 47 2 3,844 +2
29SEP26 65.00 P 7.89 7.89 7.89 8.52 +1.00 47 51 9,320 -7
29SEP26 67.50 P 9.49 10.12 9.42 10.11 +1.16 47 229 1,180 +191
29SEP26 70.00 P 11.01 11.76 11.01 11.77 +1.27 47 60 1,578 -30
29SEP26 72.50 P 0.00 0.00 0.00 13.65 +1.43 48 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 15.62 +1.80 48 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 17.53 +1.62 48 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 19.69 +1.81 48 0 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 21.82 +2.13 48 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 23.93 +2.15 47 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 26.30 +2.36 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 28.53 +2.40 48 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 30.84 +2.46 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.24 +2.31 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 35.61 +2.60 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.00 +2.46 47 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 40.42 +2.51 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 42.92 +2.65 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.40 +2.69 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 47.90 +2.74 0 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 50.49 +2.87 56 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 52.99 +2.88 58 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 55.49 +2.89 60 0 304 0
29SEP26 120.00 P 0.00 0.00 0.00 57.99 +2.89 61 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 60.49 +2.89 63 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 62.99 +2.89 64 0 0 -323
29SEP26 127.50 P 0.00 0.00 0.00 65.49 +2.89 66 0 0 -100
30DEC26 46.00 P 0.00 0.00 0.00 2.25 +0.24 48 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.55 +0.31 48 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 2.80 +0.31 48 0 252 0
30DEC26 49.00 P 3.08 3.08 3.08 3.07 +0.28 47 2 135 0
30DEC26 50.00 P 3.27 3.50 3.27 3.37 +0.30 47 6 422 +5
30DEC26 52.50 P 0.00 0.00 0.00 4.20 +0.39 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 5.16 +0.47 47 0 1,175 0
30DEC26 57.50 P 0.00 0.00 0.00 6.26 +0.58 47 0 149 0
30DEC26 60.00 P 7.12 7.60 7.07 7.50 +0.70 46 32 98 -26
30DEC26 62.50 P 8.90 8.90 8.90 8.85 +0.82 47 1 250 0
30DEC26 65.00 P 0.00 0.00 0.00 10.32 +1.03 47 0 568 0
30DEC26 67.50 P 0.00 0.00 0.00 11.89 +1.06 47 0 695 0
30DEC26 70.00 P 13.74 13.74 13.74 13.59 +1.20 47 10 1,351 +10
30DEC26 72.50 P 14.58 14.58 14.58 15.37 +1.31 47 30 793 -30
30DEC26 75.00 P 17.10 17.40 17.10 17.15 +1.34 47 3 643 +3
30DEC26 77.50 P 0.00 0.00 0.00 19.06 +1.46 47 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 21.04 +1.72 47 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 23.07 +1.81 47 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 25.15 +1.90 47 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 27.36 +2.05 48 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 29.44 +2.05 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 31.64 +2.11 47 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 33.97 +2.05 47 0 30 0
30DEC26 97.50 P 37.76 37.76 37.76 36.23 +2.32 47 2 64 -2
30DEC26 100.00 P 0.00 0.00 0.00 38.64 +2.50 48 0 0 0
30MAR27 47.00 P 3.40 3.40 3.40 3.49 +0.31 47 7 102 +7
30MAR27 48.00 P 0.00 0.00 0.00 3.78 +0.28 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.10 +0.32 47 0 10 0
30MAR27 50.00 P 4.45 4.45 4.38 4.43 +0.34 47 11 102 +11
30MAR27 52.50 P 5.25 5.25 5.25 5.34 +0.42 46 21 351 +21
30MAR27 55.00 P 0.00 0.00 0.00 6.38 +0.51 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 7.54 +0.62 46 0 50 0
30MAR27 60.00 P 8.75 8.76 8.75 8.80 +0.72 46 121 261 +121
30MAR27 62.50 P 0.00 0.00 0.00 10.18 +0.81 46 0 32 0
30MAR27 65.00 P 11.42 11.72 11.39 11.65 +0.92 46 42 294 +28
30MAR27 67.50 P 0.00 0.00 0.00 13.24 +1.04 46 0 410 0
30MAR27 70.00 P 14.76 14.76 14.76 14.91 +1.17 46 2 98 0
30MAR27 72.50 P 0.00 0.00 0.00 16.66 +1.28 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 18.37 +1.28 46 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 20.30 +1.41 46 0 32 0
30MAR27 80.00 P 0.00 0.00 0.00 22.22 +1.49 47 0 207 0
30MAR27 82.50 P 0.00 0.00 0.00 24.20 +1.57 47 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 26.15 +1.57 46 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 28.39 +2.01 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.49 +1.88 47 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 32.64 +1.95 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.82 +2.02 47 0 0 0
30MAR27 97.50 P 35.19 35.19 35.19 36.93 +1.99 47 2 102 +2
30MAR27 100.00 P 0.00 0.00 0.00 39.16 +2.04 47 0 0 0
TOTAL PUT 8,600 133,847 -666
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$ 12.71
28MAY26 6.50 C 0.00 0.00 0.00 6.21 +0.05 0 0 1,121 0
28MAY26 6.75 C 0.00 0.00 0.00 5.96 +0.08 0 0 27 0
28MAY26 7.00 C 0.00 0.00 0.00 5.71 +0.08 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.21 +0.07 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.96 +0.07 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.72 +0.08 121 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.47 +0.08 114 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.22 +0.08 106 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.97 +0.08 99 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.72 +0.07 91 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.47 +0.08 84 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.23 +0.06 93 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.97 +0.06 71 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.72 +0.07 65 0 317 0
28MAY26 10.50 C 0.00 0.00 0.00 2.24 +0.03 71 0 1,037 0
28MAY26 11.00 C 1.70 1.70 1.70 1.74 +0.05 56 25 1,611 -25
28MAY26 11.50 C 1.22 1.22 1.22 1.24 +0.05 42 25 2,843 0
28MAY26 12.00 C 0.82 0.82 0.82 0.89 +0.07 57 5 2,146 -5
28MAY26 12.50 C 0.54 0.56 0.50 0.53 +0.02 52 7 842 0
28MAY26 13.00 C 0.36 0.46 0.25 0.30 0.00 52 81 1,117 -30
28MAY26 13.50 C 0.30 0.30 0.30 0.16 -0.01 54 1 764 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 0.00 55 0 763 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 267 0
28MAY26 15.00 C 0.04 0.04 0.04 0.02 0.00 59 3 208 -3
28MAY26 15.50 C 0.02 0.02 0.02 0.01 0.00 61 10 151 +10
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 220 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 6.23 +0.07 68 0 201 0
29JUN26 6.75 C 0.00 0.00 0.00 5.98 +0.08 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.74 +0.10 78 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.98 +0.03 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.72 +0.07 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.48 +0.09 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.22 +0.06 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.97 +0.08 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 3.73 +0.05 0 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.50 +0.11 46 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.24 +0.03 34 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 2.98 +0.01 0 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 2.75 +0.03 35 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.31 +0.10 43 0 2,855 0
29JUN26 11.00 C 0.00 0.00 0.00 1.82 +0.05 36 0 4,647 0
29JUN26 11.50 C 0.00 0.00 0.00 1.46 +0.06 40 0 2,250 0
29JUN26 12.00 C 1.09 1.10 1.09 1.13 +0.05 42 32 6,269 +30
29JUN26 12.50 C 1.00 1.00 0.85 0.84 +0.03 42 6 1,032 0
29JUN26 13.00 C 0.69 0.69 0.63 0.61 +0.01 42 5 1,189 -1
29JUN26 13.50 C 0.44 0.46 0.40 0.44 0.00 43 149 1,032 -39
29JUN26 14.00 C 0.30 0.32 0.30 0.30 0.00 43 25 555 +20
29JUN26 14.50 C 0.23 0.23 0.23 0.20 0.00 43 5 256 +4
29JUN26 15.00 C 0.15 0.18 0.15 0.13 0.00 43 26 181 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 205 0
29JUN26 16.00 C 0.10 0.10 0.10 0.05 -0.01 42 5 104 +5
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 58 0
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 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30JUL26 7.00 C 0.00 0.00 0.00 5.75 +0.11 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.48 +0.08 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.75 +0.08 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.27 +0.11 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.01 +0.09 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.76 +0.08 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.53 +0.11 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.28 +0.07 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.06 +0.09 40 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.84 +0.10 41 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.42 +0.11 42 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.99 +0.07 40 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.63 +0.07 41 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.31 +0.04 41 0 232 0
30JUL26 12.50 C 1.09 1.09 0.96 1.04 +0.03 41 168 771 +33
30JUL26 13.00 C 0.83 0.84 0.82 0.81 +0.02 41 60 443 +24
30JUL26 13.50 C 0.00 0.00 0.00 0.62 +0.02 41 0 415 0
30JUL26 14.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 130 0
30JUL26 14.50 C 0.41 0.41 0.41 0.34 +0.01 41 75 343 +75
30JUL26 15.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 132 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 0.00 40 0 130 0
30JUL26 16.00 C 0.22 0.22 0.22 0.12 0.00 41 75 168 +75
30JUL26 16.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 0.00 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 41 0 46 0
28AUG26 8.50 C 0.00 0.00 0.00 4.27 +0.09 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.02 +0.09 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.78 +0.10 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.54 +0.06 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.30 +0.08 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.07 +0.08 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.85 +0.08 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.44 +0.07 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.06 +0.07 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.73 +0.04 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.41 +0.04 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.14 +0.02 41 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.93 +0.03 42 0 67 0
28AUG26 13.50 C 0.00 0.00 0.00 0.76 +0.01 43 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 0.61 +0.01 43 0 31 0
28AUG26 14.50 C 0.49 0.49 0.49 0.48 0.00 43 30 75 0
28AUG26 15.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.29 0.00 43 0 82 0
28AUG26 16.00 C 0.35 0.35 0.27 0.22 0.00 42 31 34 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.17 0.00 42 0 65 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 0.00 43 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.98 +0.08 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.75 +0.10 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.24 +0.08 0 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.98 +0.03 0 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 4.75 +0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.27 +0.07 41 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 4.02 +0.09 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.10 38 0 540 0
29SEP26 9.25 C 3.67 3.67 3.67 3.56 +0.07 40 1 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.33 +0.11 40 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 3.10 +0.11 39 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 2.89 +0.06 40 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 -0.03 39 0 333 0
29SEP26 11.00 C 2.20 2.20 2.07 2.15 +0.09 41 20 1,568 -20
29SEP26 11.50 C 0.00 0.00 0.00 1.82 -0.02 41 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 +0.02 40 0 13,742 0
29SEP26 12.50 C 0.00 0.00 0.00 1.26 +0.02 41 0 548 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 0.00 41 0 7,992 0
29SEP26 13.50 C 0.88 0.88 0.87 0.87 0.00 41 30 2,077 +30
29SEP26 14.00 C 0.00 0.00 0.00 0.73 0.00 42 800 2,244 +800
29SEP26 14.50 C 0.61 0.61 0.61 0.60 0.00 42 15 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.02 42 0 220 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 40 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.02 42 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 18.00 C 0.22 0.22 0.22 0.13 -0.01 42 38 147 +38
30DEC26 6.50 C 0.00 0.00 0.00 6.24 +0.08 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.98 +0.06 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.75 +0.08 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.25 +0.07 35 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 5.00 +0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.77 +0.07 39 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.52 +0.08 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.29 +0.09 38 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 4.05 +0.12 36 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 +0.13 37 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.61 +0.06 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.39 +0.05 37 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.20 +0.05 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 +0.06 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 +0.05 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 +0.05 38 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 +0.02 37 0 280 0
30DEC26 12.00 C 1.95 1.95 1.74 1.79 +0.05 39 31 10,229 +30
30DEC26 12.50 C 0.00 0.00 0.00 1.52 0.00 38 0 354 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 0.00 38 0 196 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 -0.01 38 0 274 0
30DEC26 14.00 C 0.99 0.99 0.99 0.99 0.00 39 90 121 +90
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.01 39 0 228 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.01 39 0 37 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.02 39 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.01 40 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 130 0
30DEC26 18.00 C 0.35 0.36 0.35 0.29 -0.01 40 135 660 +135
30MAR27 6.50 C 0.00 0.00 0.00 6.24 +0.07 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.75 +0.08 38 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.50 +0.07 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.25 +0.06 32 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 5.01 +0.05 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.79 +0.09 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.56 +0.12 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.33 +0.11 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.12 +0.11 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.91 +0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.71 +0.08 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.50 +0.06 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.31 +0.06 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.07 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.80 +0.05 36 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 -0.02 35 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 +0.01 37 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 +0.01 36 0 187 0
30MAR27 12.50 C 0.00 0.00 0.00 1.75 0.00 36 0 168 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 0.00 36 0 677 0
30MAR27 13.50 C 1.51 1.51 1.42 1.37 -0.01 37 2 134 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 +0.01 37 0 425 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 -0.01 37 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 -0.01 37 0 7 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 -0.01 38 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 -0.02 38 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 -0.02 38 0 12 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30MAR27 18.00 C 0.50 0.50 0.50 0.44 -0.02 38 5 5 +5
TOTAL CALL 2,016 124,174 +1,282
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 177 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 168 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 159 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 142 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,309 0
28MAY26 11.00 P 0.04 0.04 0.03 0.02 -0.01 55 26 2,613 -11
28MAY26 11.50 P 0.07 0.07 0.07 0.06 -0.03 54 60 2,101 +35
28MAY26 12.00 P 0.18 0.18 0.16 0.16 -0.04 55 59 1,093 -43
28MAY26 12.50 P 0.35 0.39 0.32 0.33 -0.07 54 237 1,279 -158
28MAY26 13.00 P 0.47 0.47 0.47 0.57 -0.12 51 60 427 0
28MAY26 13.50 P 0.00 0.00 0.00 0.94 -0.10 53 0 106 0
28MAY26 14.00 P 0.00 0.00 0.00 1.39 -0.09 61 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 1.81 -0.09 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.35 -0.08 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.83 -0.09 81 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.33 -0.08 91 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.82 -0.05 95 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 391 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 553 0
29JUN26 9.75 P 0.03 0.03 0.03 0.02 -0.01 43 5 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 1,501 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 5,096 0
29JUN26 11.50 P 0.24 0.26 0.24 0.24 -0.04 42 28 855 -8
29JUN26 12.00 P 0.42 0.42 0.41 0.40 -0.05 43 27 6,793 0
29JUN26 12.50 P 0.62 0.62 0.62 0.61 -0.07 42 1 977 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.89 -0.07 43 0 2,120 0
29JUN26 13.50 P 0.00 0.00 0.00 1.20 -0.10 43 0 136 0
29JUN26 14.00 P 0.00 0.00 0.00 1.60 -0.08 46 0 150 0
29JUN26 14.50 P 0.00 0.00 0.00 1.99 -0.10 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 -0.08 50 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 -0.08 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 -0.13 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.86 -0.08 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.33 -0.10 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 170 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 0.00 42 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 -0.01 41 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 409 0
30JUL26 10.50 P 0.21 0.21 0.21 0.20 -0.02 41 30 204 +30
30JUL26 11.00 P 0.33 0.33 0.33 0.31 -0.04 40 30 252 0
30JUL26 11.50 P 0.00 0.00 0.00 0.46 -0.05 40 0 465 0
30JUL26 12.00 P 0.65 0.66 0.65 0.66 -0.05 40 40 261 +13
30JUL26 12.50 P 0.00 0.00 0.00 0.90 -0.06 39 0 332 0
30JUL26 13.00 P 0.00 0.00 0.00 1.19 -0.07 39 0 86 0
30JUL26 13.50 P 0.00 0.00 0.00 1.53 -0.08 39 0 184 0
30JUL26 14.00 P 0.00 0.00 0.00 1.91 -0.12 40 0 35 0
30JUL26 14.50 P 0.00 0.00 0.00 2.30 -0.12 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.73 -0.12 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.16 -0.12 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.61 -0.13 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.07 -0.16 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.54 -0.16 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.02 -0.16 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.48 -0.17 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 0.00 44 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 -0.01 43 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.18 -0.01 43 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 203 0
28AUG26 10.50 P 0.00 0.00 0.00 0.34 -0.03 43 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.48 -0.03 43 0 63 0
28AUG26 11.50 P 0.00 0.00 0.00 0.66 -0.05 42 0 107 0
28AUG26 12.00 P 0.00 0.00 0.00 0.87 -0.07 42 0 62 0
28AUG26 12.50 P 0.00 0.00 0.00 1.14 -0.07 43 0 156 0
28AUG26 13.00 P 0.00 0.00 0.00 1.43 -0.07 43 0 160 0
28AUG26 13.50 P 1.60 1.61 1.60 1.76 -0.08 43 60 205 +60
28AUG26 14.00 P 0.00 0.00 0.00 2.10 -0.13 42 0 96 0
28AUG26 14.50 P 0.00 0.00 0.00 2.53 -0.10 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.95 -0.09 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.38 -0.08 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.82 -0.08 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.27 -0.06 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.73 -0.08 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.21 -0.09 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.68 -0.09 51 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 45 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 42 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 771 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.02 42 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.03 42 0 765 0
29SEP26 9.50 P 0.22 0.22 0.22 0.20 -0.03 42 90 762 +90
29SEP26 9.75 P 0.28 0.28 0.26 0.24 -0.04 41 12 3,344 +7
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 753 0
29SEP26 10.50 P 0.44 0.44 0.44 0.43 -0.03 42 1 3,422 -1
29SEP26 11.00 P 0.55 0.55 0.55 0.58 -0.04 41 70 9,636 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.06 41 0 8,150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 -0.05 41 0 252 0
29SEP26 12.50 P 0.00 0.00 0.00 1.26 -0.07 42 0 364 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 -0.09 41 0 1,985 0
29SEP26 13.50 P 1.90 1.90 1.90 1.86 -0.11 41 30 258 +30
29SEP26 14.00 P 2.06 2.06 2.06 2.22 -0.11 42 30 150 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.08 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 -0.09 44 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 3.45 -0.08 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 -0.08 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 -0.09 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 -0.08 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 -0.08 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.71 -0.09 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 40 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 41 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 41 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.02 39 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.02 39 0 284 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.03 40 0 258 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 145 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.04 39 0 254 0
30DEC26 9.50 P 0.38 0.38 0.38 0.34 -0.04 39 5 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.05 39 0 125 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.04 40 0 314 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.06 40 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 -0.07 40 0 351 0
30DEC26 11.50 P 0.98 0.98 0.98 1.02 -0.07 40 30 155 +30
30DEC26 12.00 P 1.29 1.29 1.29 1.27 -0.06 40 40 5,160 +40
30DEC26 12.50 P 1.56 1.56 1.56 1.54 -0.07 40 30 282 +30
30DEC26 13.00 P 1.82 1.82 1.82 1.84 -0.08 40 30 210 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.08 40 0 150 0
30DEC26 14.00 P 2.36 2.51 2.36 2.51 -0.08 41 60 150 +60
30DEC26 14.50 P 2.69 2.69 2.69 2.88 -0.08 41 55 165 +55
30DEC26 15.00 P 0.00 0.00 0.00 3.27 -0.08 42 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 3.66 -0.10 42 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 -0.10 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 -0.10 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 -0.10 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.38 -0.09 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.82 -0.09 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.02 37 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 -0.02 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 -0.03 38 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.04 38 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.04 38 0 6 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 -0.04 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.04 38 0 40 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 -0.05 38 0 63 0
30MAR27 10.50 P 0.00 0.00 0.00 0.77 -0.06 38 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 -0.05 38 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.19 -0.06 38 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.43 -0.07 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.71 -0.07 38 0 247 0
30MAR27 13.00 P 0.00 0.00 0.00 2.01 -0.08 39 0 340 0
30MAR27 13.50 P 0.00 0.00 0.00 2.33 -0.08 39 0 310 0
30MAR27 14.00 P 2.52 2.52 2.52 2.67 -0.09 39 30 240 +30
30MAR27 14.50 P 2.86 2.86 2.86 3.03 -0.05 39 30 194 +30
30MAR27 15.00 P 0.00 0.00 0.00 3.41 -0.09 40 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.80 -0.09 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.21 -0.09 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.62 -0.09 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.04 -0.09 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.47 -0.12 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.91 -0.10 41 0 0 0
TOTAL PUT 1,206 115,384 +380
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$ 18.51
28MAY26 14.00 C 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.52 +0.02 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.02 +0.02 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.03 +0.02 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.54 0.00 33 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 1.11 +0.01 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 336 0
28MAY26 18.50 C 0.00 0.00 0.00 0.41 -0.04 34 0 466 0
28MAY26 19.00 C 0.24 0.26 0.24 0.22 -0.02 35 95 338 +33
28MAY26 19.50 C 0.13 0.13 0.13 0.10 -0.03 35 50 492 +50
28MAY26 20.00 C 0.00 0.00 0.00 0.04 -0.02 35 8 771 0
28MAY26 21.00 C 0.01 0.01 0.01 0.01 0.00 39 10 1,405 -10
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,716 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 6 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 0.00 138 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.03 +0.02 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.51 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.03 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.54 +0.03 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.01 0.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.02 +0.03 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.53 +0.03 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.02 +0.02 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.60 +0.08 46 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.07 +0.01 35 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.60 +0.01 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.16 0.00 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.75 -0.01 35 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.40 +0.01 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.09 -0.01 35 0 56 0
29JUN26 18.50 C 0.85 0.85 0.85 0.81 -0.03 35 21 276 -21
29JUN26 19.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 554 0
29JUN26 19.50 C 0.48 0.48 0.48 0.44 0.00 35 15 399 +15
29JUN26 20.00 C 0.30 0.30 0.30 0.31 -0.02 35 30 3,430 +22
29JUN26 21.00 C 0.19 0.19 0.19 0.14 -0.02 35 1 2,713 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 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 56 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 63 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.61 +0.08 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.13 +0.08 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.64 +0.12 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.13 +0.06 36 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.70 -0.01 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.30 -0.02 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.95 -0.02 36 0 0 0
30JUL26 17.50 C 1.70 1.70 1.70 1.64 -0.02 36 30 30 +30
30JUL26 18.00 C 0.00 0.00 0.00 1.37 +0.01 36 0 10 0
30JUL26 18.50 C 1.18 1.18 1.18 1.11 -0.03 36 30 30 +30
30JUL26 19.00 C 0.00 0.00 0.00 0.91 0.00 36 0 100 0
30JUL26 19.50 C 0.00 0.00 0.00 0.73 -0.01 36 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 0.58 -0.01 36 0 353 0
30JUL26 21.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 382 0
30JUL26 22.00 C 0.27 0.27 0.27 0.21 -0.03 36 2 449 0
30JUL26 23.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 4.64 +0.11 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.13 +0.08 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.74 +0.13 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.32 +0.11 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.90 0.00 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.55 -0.01 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.23 -0.01 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.92 +0.01 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.66 +0.01 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.42 0.00 38 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 1.22 +0.01 38 0 70 0
28AUG26 19.50 C 0.00 0.00 0.00 1.04 +0.01 38 0 38 0
28AUG26 20.00 C 0.00 0.00 0.00 0.88 0.00 38 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.64 0.00 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.45 -0.01 39 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.54 +0.02 41 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.10 +0.07 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.61 +0.06 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.13 +0.05 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.67 +0.14 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.24 +0.15 40 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.82 +0.12 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.41 +0.07 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.08 -0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.75 -0.01 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.46 -0.01 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.17 -0.02 39 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.86 -0.02 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.64 -0.02 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 1.43 -0.02 38 0 135 0
29SEP26 19.50 C 0.00 0.00 0.00 1.25 -0.02 38 0 387 0
29SEP26 20.00 C 1.03 1.03 1.03 1.09 -0.02 38 30 1,081 +30
29SEP26 21.00 C 0.00 0.00 0.00 0.81 -0.02 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.02 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.01 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 6,063 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.14 -0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.69 +0.13 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.26 +0.09 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.85 +0.06 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.46 +0.03 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.10 +0.01 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.76 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.44 -0.02 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.16 -0.01 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 +0.07 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.63 -0.10 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.39 -0.02 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.18 -0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.97 -0.03 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.02 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.62 -0.02 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.31 -0.03 38 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 1.06 -0.02 38 0 490 0
30DEC26 23.00 C 0.92 0.92 0.92 0.86 -0.02 38 2 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 -0.02 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 -0.02 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.01 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 3 0
30MAR27 14.00 C 0.00 0.00 0.00 5.15 +0.05 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.79 +0.03 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.46 +0.02 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.14 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.84 -0.01 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.56 -0.02 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.29 -0.02 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.06 -0.02 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.82 -0.03 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.61 -0.03 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.41 -0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.22 -0.02 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.05 -0.03 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 -0.03 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.52 +0.02 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 +0.02 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 -0.02 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.93 -0.02 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 -0.03 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 -0.03 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 -0.02 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 11 0
TOTAL CALL 324 54,418 +180
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 528 0
28MAY26 17.00 P 0.06 0.06 0.06 0.03 -0.01 36 98 297 +80
28MAY26 17.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 576 0
28MAY26 18.00 P 0.27 0.27 0.27 0.19 -0.05 34 11 1,981 +11
28MAY26 18.50 P 0.50 0.50 0.46 0.39 -0.05 34 31 1,446 0
28MAY26 19.00 P 0.00 0.00 0.00 0.69 -0.08 34 0 1,395 0
28MAY26 19.50 P 0.00 0.00 0.00 1.08 -0.04 35 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 1.52 -0.03 35 0 660 0
28MAY26 21.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 554 0
28MAY26 22.00 P 0.00 0.00 0.00 3.49 -0.12 0 0 1,062 -113
28MAY26 23.00 P 0.00 0.00 0.00 4.56 -0.06 90 0 117 0
28MAY26 24.00 P 0.00 0.00 0.00 5.51 -0.06 85 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.53 -0.04 106 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.56 -0.01 127 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.51 -0.12 116 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.51 -0.06 125 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.51 -0.06 134 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.54 -0.09 159 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.51 -0.06 151 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.51 -0.06 159 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 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 50 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 -0.01 35 0 465 0
29JUN26 15.00 P 0.09 0.09 0.09 0.04 -0.01 35 38 476 +30
29JUN26 15.50 P 0.11 0.11 0.11 0.07 -0.02 35 33 594 +33
29JUN26 16.00 P 0.16 0.16 0.16 0.13 -0.02 35 30 2,077 0
29JUN26 16.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 339 0
29JUN26 17.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.52 -0.04 35 0 1,090 0
29JUN26 18.00 P 0.00 0.00 0.00 0.72 -0.04 35 0 410 0
29JUN26 18.50 P 0.00 0.00 0.00 0.97 -0.04 34 0 894 0
29JUN26 19.00 P 0.00 0.00 0.00 1.27 -0.06 34 0 8,607 0
29JUN26 19.50 P 0.00 0.00 0.00 1.61 -0.05 34 0 1,222 0
29JUN26 20.00 P 0.00 0.00 0.00 2.00 -0.04 35 0 3,156 0
29JUN26 21.00 P 0.00 0.00 0.00 2.84 -0.04 34 0 1,797 0
29JUN26 22.00 P 0.00 0.00 0.00 3.83 -0.04 41 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 4.79 -0.03 44 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 5.77 -0.03 47 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.75 -0.04 49 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.75 -0.03 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.76 -0.02 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.75 -0.02 65 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.77 0.00 74 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.73 -0.04 69 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.73 -0.03 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.74 -0.02 80 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 8 0
30JUL26 15.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 34 0
30JUL26 16.00 P 0.00 0.00 0.00 0.31 -0.04 36 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.44 -0.04 36 0 30 0
30JUL26 17.00 P 0.58 0.58 0.58 0.60 -0.04 36 30 102 +30
30JUL26 17.50 P 0.00 0.00 0.00 0.78 -0.06 36 0 39 0
30JUL26 18.00 P 0.00 0.00 0.00 1.00 -0.05 35 0 65 0
30JUL26 18.50 P 1.37 1.37 1.37 1.26 -0.06 35 30 90 +30
30JUL26 19.00 P 0.00 0.00 0.00 1.55 -0.06 35 0 35 0
30JUL26 19.50 P 1.82 1.82 1.82 1.88 -0.06 36 30 62 +11
30JUL26 20.00 P 0.00 0.00 0.00 2.24 -0.05 36 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.03 -0.13 36 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.89 -0.14 36 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.79 -0.16 34 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.78 -0.11 39 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 6.75 -0.12 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.75 -0.10 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.76 -0.02 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.75 -0.03 51 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.77 0.00 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.74 -0.03 57 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.73 -0.04 58 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.74 -0.05 63 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
28AUG26 15.00 P 0.34 0.34 0.34 0.30 -0.02 39 3 15 +3
28AUG26 15.50 P 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.54 -0.02 39 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.70 -0.03 39 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.89 -0.03 39 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 1.10 -0.04 39 0 5 0
28AUG26 18.00 P 0.00 0.00 0.00 1.34 -0.05 39 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.60 -0.05 39 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.90 -0.04 40 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 2.22 -0.07 40 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.56 0.00 40 0 190 0
28AUG26 21.00 P 0.00 0.00 0.00 3.33 -0.07 41 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.15 -0.08 41 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.02 -0.10 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.91 -0.14 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.83 -0.16 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.78 -0.16 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.76 -0.15 43 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.75 -0.13 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.77 -0.08 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.02 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 -0.03 39 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 -0.02 40 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 -0.03 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 -0.04 40 0 724 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 -0.03 40 0 42 0
29SEP26 18.00 P 1.59 1.59 1.59 1.57 -0.04 40 1 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.84 -0.04 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.14 -0.04 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 -0.04 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.80 -0.04 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.54 -0.04 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.34 -0.04 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.21 -0.04 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.12 -0.03 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.06 -0.03 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.01 -0.05 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.96 -0.09 51 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.92 -0.13 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.89 -0.16 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.86 -0.17 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.84 -0.16 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.82 -0.16 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.02 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 -0.02 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 -0.02 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 -0.03 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.10 -0.03 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.04 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.04 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 -0.04 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 -0.04 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.30 -0.04 40 0 205 0
30DEC26 19.00 P 0.00 0.00 0.00 2.60 -0.04 40 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.91 -0.04 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.25 -0.04 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.95 -0.05 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.71 -0.04 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.53 -0.04 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 -0.05 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.27 -0.04 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.20 -0.03 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.12 -0.06 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.04 -0.10 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.98 -0.15 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.94 -0.16 48 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.90 -0.16 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.87 -0.16 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.87 -0.03 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.03 -0.04 39 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 -0.04 39 0 31 0
30MAR27 16.00 P 0.00 0.00 0.00 1.41 -0.04 39 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.63 -0.04 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.85 -0.05 39 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 -0.05 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 -0.05 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 -0.04 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 2.96 -0.04 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.26 -0.05 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.59 -0.05 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.28 -0.05 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 -0.05 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.81 -0.05 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.63 -0.05 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.49 -0.05 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.38 -0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.27 -0.07 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.18 -0.09 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.11 -0.12 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.06 -0.13 46 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.01 -0.12 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.99 -0.10 48 0 0 0
TOTAL PUT 335 58,834 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 41.34
28MAY26 26.00 C 0.00 0.00 0.00 15.36 +0.36 103 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.36 +0.36 93 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.36 +0.36 84 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.36 +0.36 74 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.36 +0.36 64 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.36 +0.36 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.36 +0.36 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.36 +0.36 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.36 +0.36 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.36 +0.36 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.36 +0.35 0 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.36 +0.35 0 0 312 0
28MAY26 38.00 C 3.47 3.47 3.47 3.37 +0.32 23 2 473 -2
28MAY26 39.00 C 2.45 2.45 2.40 2.41 +0.37 24 19 1,269 0
28MAY26 40.00 C 1.47 1.61 1.47 1.51 +0.30 23 3 1,089 +1
28MAY26 41.00 C 0.77 0.77 0.67 0.77 +0.16 22 148 850 -6
28MAY26 42.00 C 0.35 0.35 0.30 0.32 +0.10 22 96 670 +6
28MAY26 43.00 C 0.08 0.08 0.08 0.10 +0.04 22 5 492 +5
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 181 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 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 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.39 +0.36 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.40 +0.36 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.38 +0.34 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.39 +0.35 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.40 +0.36 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.40 +0.35 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.41 +0.41 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.40 +0.35 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.43 +0.43 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.41 +0.36 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 6.42 +0.36 24 0 884 0
29JUN26 36.00 C 0.00 0.00 0.00 5.42 +0.36 19 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 4.43 +0.35 18 0 997 0
29JUN26 38.00 C 3.50 3.50 3.50 3.47 +0.37 19 5 1,995 -5
29JUN26 39.00 C 2.62 2.64 2.58 2.58 +0.30 19 4 887 -4
29JUN26 40.00 C 1.68 1.68 1.68 1.82 +0.32 20 1 1,387 0
29JUN26 41.00 C 1.06 1.08 1.06 1.17 +0.20 20 45 511 -2
29JUN26 42.00 C 0.70 0.70 0.64 0.69 +0.15 20 63 1,462 -28
29JUN26 43.00 C 0.42 0.42 0.38 0.36 +0.08 19 5 612 0
29JUN26 44.00 C 0.20 0.20 0.20 0.18 +0.05 19 6 717 +6
29JUN26 45.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 557 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.42 +0.38 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.40 +0.36 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.40 +0.36 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.43 +0.38 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.41 +0.36 35 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.44 +0.39 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.43 +0.38 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.41 +0.36 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.42 +0.36 22 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.42 +0.35 18 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.45 +0.34 20 0 470 0
30JUL26 38.00 C 0.00 0.00 0.00 3.51 +0.31 20 0 151 0
30JUL26 39.00 C 0.00 0.00 0.00 2.65 +0.28 19 0 110 0
30JUL26 40.00 C 2.04 2.08 1.82 1.94 +0.28 20 137 229 +46
30JUL26 41.00 C 1.34 1.34 1.34 1.35 +0.17 20 15 144 +6
30JUL26 42.00 C 0.90 0.90 0.84 0.88 +0.12 20 112 260 +56
30JUL26 43.00 C 0.57 0.57 0.57 0.55 +0.07 20 15 263 +15
30JUL26 44.00 C 0.36 0.36 0.36 0.34 +0.05 20 30 189 +30
30JUL26 45.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 212 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 11.44 +0.39 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.41 +0.36 32 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.44 +0.39 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.43 +0.38 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.41 +0.35 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.42 +0.36 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.43 +0.35 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.47 +0.33 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.57 +0.31 20 0 1 0
28AUG26 39.00 C 2.76 2.76 2.76 2.78 +0.26 20 15 49 +15
28AUG26 40.00 C 2.01 2.01 2.00 2.11 +0.23 20 30 38 +23
28AUG26 41.00 C 0.00 0.00 0.00 1.56 +0.19 20 0 30 0
28AUG26 42.00 C 1.14 1.14 1.10 1.12 +0.15 20 60 121 +45
28AUG26 43.00 C 0.83 0.83 0.81 0.79 +0.12 20 75 136 +67
28AUG26 44.00 C 0.60 0.62 0.59 0.55 +0.09 20 65 82 +65
28AUG26 45.00 C 0.00 0.00 0.00 0.37 +0.07 20 0 1 0
28AUG26 46.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.39 +0.36 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.40 +0.36 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.42 +0.38 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.40 +0.36 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.40 +0.36 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.44 +0.39 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.41 +0.36 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.45 +0.40 33 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.43 +0.38 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.41 +0.35 0 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.42 +0.35 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.43 +0.35 18 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 4.52 +0.31 20 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.67 +0.28 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.93 +0.24 20 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 2.29 +0.19 20 0 62 0
29SEP26 41.00 C 0.00 0.00 0.00 1.76 +0.15 20 0 54 0
29SEP26 42.00 C 1.24 1.32 1.24 1.35 +0.12 20 16 81 +15
29SEP26 43.00 C 1.08 1.08 1.08 1.04 +0.12 20 10 63 +10
29SEP26 44.00 C 0.00 0.00 0.00 0.79 +0.11 20 0 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 +0.09 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 +0.07 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 103 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 49 0
29SEP26 50.00 C 0.18 0.18 0.18 0.10 +0.01 20 38 105 +38
29SEP26 52.50 C 0.09 0.09 0.09 0.04 0.00 20 1 41 +1
30DEC26 25.00 C 0.00 0.00 0.00 16.39 +0.36 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.40 +0.36 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.43 +0.39 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.40 +0.36 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.40 +0.36 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.44 +0.39 31 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 +0.36 25 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.45 +0.40 26 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.46 +0.40 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.46 +0.36 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.55 +0.37 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 5.70 +0.36 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.94 +0.36 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 4.26 +0.35 22 0 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.65 +0.32 22 0 104 0
30DEC26 40.00 C 0.00 0.00 0.00 3.02 +0.21 21 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 2.57 +0.22 21 0 128 0
30DEC26 42.00 C 1.89 1.89 1.89 2.17 +0.21 21 2 140 +2
30DEC26 43.00 C 0.00 0.00 0.00 1.80 +0.18 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.51 +0.20 21 0 67 0
30DEC26 45.00 C 1.05 1.05 1.05 1.25 +0.17 21 1 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 +0.12 21 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 +0.12 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.70 +0.13 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.57 +0.12 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.43 +0.08 21 0 0 0
30DEC26 52.50 C 0.28 0.28 0.28 0.26 +0.07 22 32 32 +32
30MAR27 26.00 C 0.00 0.00 0.00 15.40 +0.36 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.43 +0.39 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.40 +0.36 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.40 +0.36 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.44 +0.39 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.41 +0.36 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.45 +0.39 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.46 +0.35 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.57 +0.36 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.74 +0.35 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.80 +0.15 19 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.29 +0.33 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.67 +0.32 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 4.09 +0.30 20 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.45 +0.27 20 0 26 0
30MAR27 41.00 C 2.55 2.57 2.55 3.00 +0.18 20 4 4 +4
30MAR27 42.00 C 0.00 0.00 0.00 2.58 +0.16 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.21 +0.16 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.89 +0.15 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.59 +0.17 20 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 1.36 +0.14 20 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 1.14 +0.12 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 +0.12 20 0 26 0
30MAR27 49.00 C 0.00 0.00 0.00 0.82 +0.11 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.70 +0.13 21 0 12 0
30MAR27 52.50 C 0.40 0.40 0.40 0.43 +0.08 21 5 57 0
TOTAL CALL 1,065 25,520 +441
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 483 0
28MAY26 36.00 P 0.02 0.02 0.02 0.01 0.00 39 2 440 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,113 0
28MAY26 38.00 P 0.04 0.04 0.04 0.01 0.00 25 5 1,603 0
28MAY26 39.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 1,170 0
28MAY26 40.00 P 0.16 0.16 0.16 0.14 -0.08 22 4 528 +4
28MAY26 41.00 P 0.34 0.46 0.34 0.43 -0.14 23 294 749 +280
28MAY26 42.00 P 0.96 0.96 0.96 0.97 -0.27 22 3 214 +3
28MAY26 43.00 P 0.00 0.00 0.00 1.74 -0.33 22 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 2.67 -0.35 22 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 3.66 -0.36 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.66 -0.36 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.66 -0.44 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.66 -0.44 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.16 -0.44 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 461 0
29JUN26 34.00 P 0.06 0.06 0.06 0.01 0.00 21 10 797 0
29JUN26 35.00 P 0.07 0.07 0.07 0.02 -0.01 20 10 959 -10
29JUN26 36.00 P 0.11 0.11 0.11 0.05 -0.02 19 3 671 -3
29JUN26 37.00 P 0.16 0.18 0.16 0.13 -0.05 19 221 2,492 -35
29JUN26 38.00 P 0.29 0.31 0.29 0.29 -0.08 19 40 1,376 -23
29JUN26 39.00 P 0.48 0.55 0.48 0.57 -0.09 19 28 907 -4
29JUN26 40.00 P 0.80 0.89 0.80 0.96 -0.16 19 27 988 +16
29JUN26 41.00 P 1.46 1.46 1.34 1.50 -0.23 19 41 421 +21
29JUN26 42.00 P 0.00 0.00 0.00 2.17 -0.29 18 0 206 0
29JUN26 43.00 P 0.00 0.00 0.00 2.96 -0.39 16 2 313 -2
29JUN26 44.00 P 0.00 0.00 0.00 3.94 -0.33 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 4.88 -0.35 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 5.86 -0.35 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.84 -0.36 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.75 -0.40 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 8.72 -0.42 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.71 -0.45 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.22 -0.40 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.69 -0.42 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.20 -0.41 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.74 -0.36 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 53 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 385 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 -0.05 20 0 835 0
30JUL26 37.00 P 0.00 0.00 0.00 0.32 -0.08 20 0 665 0
30JUL26 38.00 P 0.00 0.00 0.00 0.55 -0.10 20 0 912 0
30JUL26 39.00 P 0.86 0.86 0.80 0.86 -0.12 19 77 195 +77
30JUL26 40.00 P 1.24 1.32 1.21 1.29 -0.16 19 117 201 -60
30JUL26 41.00 P 1.72 1.88 1.72 1.81 -0.26 19 77 105 -13
30JUL26 42.00 P 0.00 0.00 0.00 2.47 -0.28 19 0 71 0
30JUL26 43.00 P 3.24 3.32 3.24 3.22 -0.34 19 105 195 +105
30JUL26 44.00 P 0.00 0.00 0.00 4.09 -0.32 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 4.98 -0.33 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.91 -0.34 19 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 6.87 -0.52 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 7.83 -0.54 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.81 -0.53 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.84 -0.50 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.33 -0.49 25 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 19 0
28AUG26 35.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 40 0
28AUG26 36.00 P 0.30 0.30 0.30 0.30 -0.05 20 20 98 +20
28AUG26 37.00 P 0.44 0.44 0.44 0.49 -0.08 20 20 638 0
28AUG26 38.00 P 0.68 0.71 0.68 0.73 -0.12 19 190 206 +190
28AUG26 39.00 P 0.97 1.05 0.97 1.07 -0.12 19 101 157 +41
28AUG26 40.00 P 1.53 1.53 1.53 1.51 -0.15 19 15 188 +15
28AUG26 41.00 P 2.00 2.00 2.00 2.03 -0.18 19 15 32 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.66 -0.27 19 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.38 -0.32 19 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.23 -0.28 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.08 -0.31 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.98 -0.32 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.92 -0.49 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.85 -0.52 18 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.82 -0.54 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.84 -0.50 20 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.33 -0.49 22 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 -0.04 20 0 631 0
29SEP26 36.00 P 0.45 0.45 0.45 0.44 -0.07 20 10 188 -5
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.11 20 0 571 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 -0.15 20 0 183 0
29SEP26 39.00 P 0.00 0.00 0.00 1.29 -0.20 20 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 1.74 -0.23 20 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.26 -0.28 19 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 2.94 -0.24 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.63 -0.26 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.39 -0.28 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.21 -0.30 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.08 -0.31 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.98 -0.46 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.90 -0.48 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.89 -0.47 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.86 -0.48 21 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.33 -0.49 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 319 0
30DEC26 31.00 P 0.22 0.22 0.22 0.16 +0.01 22 6 143 +6
30DEC26 32.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 205 0
30DEC26 33.00 P 0.42 0.42 0.42 0.36 +0.01 22 15 94 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 +0.01 22 0 236 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 0.00 22 0 280 0
30DEC26 36.00 P 1.02 1.02 1.02 0.96 0.00 22 5 131 +5
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.03 22 0 62 0
30DEC26 38.00 P 1.70 1.70 1.70 1.64 +0.03 22 1 43 +1
30DEC26 39.00 P 0.00 0.00 0.00 2.06 -0.04 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.54 +0.02 22 0 22 0
30DEC26 41.00 P 3.28 3.28 3.28 3.09 +0.02 22 1 4 +1
30DEC26 42.00 P 0.00 0.00 0.00 3.59 -0.10 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.23 -0.13 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 -0.15 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.68 -0.17 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 6.46 -0.41 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.51 -0.24 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.40 -0.27 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.33 -0.29 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.28 -0.30 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.74 -0.34 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 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 +0.01 21 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 0.00 21 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 0.00 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.35 0.00 21 0 63 0
30MAR27 33.00 P 0.58 0.58 0.58 0.48 -0.01 21 15 115 +15
30MAR27 34.00 P 0.00 0.00 0.00 0.67 0.00 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.89 -0.02 21 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 0.00 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.48 +0.01 21 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 1.86 -0.05 21 0 24 0
30MAR27 39.00 P 0.00 0.00 0.00 2.29 0.00 21 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 2.77 -0.09 21 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.32 0.00 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.91 -0.01 21 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.42 -0.14 20 2 2 +2
30MAR27 44.00 P 0.00 0.00 0.00 5.11 -0.16 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 5.82 -0.20 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.60 -0.41 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.62 -0.25 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.49 -0.26 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.39 -0.29 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.33 -0.30 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.76 -0.34 27 0 0 0
TOTAL PUT 1,482 30,794 +662
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$ 89.75
28MAY26 55.00 C 0.00 0.00 0.00 34.79 -1.95 104 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.29 -2.06 92 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.79 -1.95 79 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.30 -1.94 84 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.79 -1.96 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.29 -2.06 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.79 -2.04 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.30 -2.06 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.80 -1.95 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.30 -1.96 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.81 -1.95 29 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.36 -1.93 29 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 5.04 -1.85 29 0 247 0
28MAY26 87.50 C 3.50 3.50 3.50 3.04 -1.66 29 1 391 -1
28MAY26 90.00 C 2.47 2.47 1.45 1.52 -1.29 28 115 465 +81
28MAY26 92.50 C 1.13 1.23 0.88 0.66 -0.81 29 117 544 +44
28MAY26 95.00 C 0.57 0.57 0.33 0.24 -0.46 29 47 247 -17
28MAY26 97.50 C 0.00 0.00 0.00 0.07 -0.21 29 0 227 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.07 30 0 71 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.32 -1.94 92 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.97 -1.77 109 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.33 -2.35 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.79 -2.36 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.46 -2.25 83 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.79 -1.98 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.48 -1.95 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.00 -1.83 63 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.56 -1.80 59 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.83 -2.01 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.34 -1.95 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.88 -1.94 28 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.52 -1.90 28 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 5.36 -1.80 28 0 291 0
29JUN26 87.50 C 4.08 4.08 3.95 3.69 -1.48 30 30 568 -30
29JUN26 90.00 C 3.41 3.41 2.59 2.29 -1.34 29 97 1,701 +32
29JUN26 92.50 C 2.01 2.01 1.77 1.35 -1.01 29 65 364 +55
29JUN26 95.00 C 1.29 1.32 1.07 0.76 -0.69 29 88 1,159 +2
29JUN26 97.50 C 0.82 0.82 0.82 0.42 -0.46 29 2 314 +2
29JUN26 100.00 C 0.57 0.59 0.46 0.22 -0.30 29 45 524 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.18 29 0 213 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.11 28 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.06 28 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.97 -1.95 92 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.38 -2.30 78 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.85 -2.30 68 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.46 -2.25 71 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.90 -1.87 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.48 -1.95 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.00 -1.83 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.56 -2.30 50 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.83 -2.42 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.35 -2.37 28 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.92 -2.27 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.65 -2.10 28 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.67 -1.64 28 0 150 0
30JUL26 87.50 C 4.46 4.46 4.12 4.17 -1.30 29 49 423 +15
30JUL26 90.00 C 3.99 3.99 3.04 2.92 -1.19 29 38 267 +15
30JUL26 92.50 C 0.00 0.00 0.00 2.04 -0.91 28 0 1,083 0
30JUL26 95.00 C 1.56 1.56 1.56 1.42 -0.69 28 3 81 +3
30JUL26 97.50 C 1.28 1.28 1.22 0.97 -0.52 28 15 65 +7
30JUL26 100.00 C 0.00 0.00 0.00 0.66 -0.39 28 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.44 -0.29 28 0 90 0
30JUL26 105.00 C 0.00 0.00 0.00 0.28 -0.21 28 0 18 0
30JUL26 107.50 C 0.00 0.00 0.00 0.18 -0.15 28 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.11 -0.11 28 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 -0.08 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.60 -2.11 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.96 -1.81 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.48 -1.95 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.13 -1.70 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.56 -2.30 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.07 -2.18 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.36 -2.37 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.99 -2.25 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.86 -1.89 28 0 0 0
28AUG26 85.00 C 6.38 6.38 6.38 6.05 -1.56 28 12 74 -12
28AUG26 87.50 C 4.95 4.97 4.70 4.74 -1.20 28 66 136 +55
28AUG26 90.00 C 3.82 3.82 3.82 3.61 -1.13 28 2 78 0
28AUG26 92.50 C 0.00 0.00 0.00 2.74 -0.93 28 0 96 0
28AUG26 95.00 C 0.00 0.00 0.00 2.07 -0.76 28 0 87 0
28AUG26 97.50 C 0.00 0.00 0.00 1.54 -0.63 28 0 65 0
28AUG26 100.00 C 0.00 0.00 0.00 1.13 -0.52 28 0 60 0
28AUG26 102.50 C 1.33 1.33 1.06 0.82 -0.41 28 30 75 +30
28AUG26 105.00 C 0.00 0.00 0.00 0.58 -0.32 28 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.41 -0.26 28 0 90 0
28AUG26 110.00 C 0.00 0.00 0.00 0.29 -0.20 28 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.20 -0.14 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.14 -0.10 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.97 -1.95 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.38 -2.30 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.85 -2.30 55 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 27.60 -2.11 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.96 -1.81 51 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.48 -1.95 47 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.13 -1.70 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.56 -2.30 40 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.07 -2.18 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.42 -2.33 27 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.15 -2.17 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.15 -1.66 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.51 -1.46 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 5.35 -1.10 28 0 502 0
29SEP26 90.00 C 4.40 4.40 4.24 4.27 -1.10 28 45 234 +15
29SEP26 92.50 C 0.00 0.00 0.00 3.39 -0.98 28 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 2.66 -0.86 27 0 18 0
29SEP26 97.50 C 2.20 2.20 2.20 2.06 -0.74 27 15 136 +12
29SEP26 100.00 C 0.00 0.00 0.00 1.61 -0.60 27 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 1.23 -0.52 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.93 -0.43 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.67 -0.37 27 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.51 -0.29 27 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.22 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 -0.17 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.14 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.97 -1.95 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.38 -2.30 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.85 -2.30 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.60 -2.11 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.96 -1.81 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.48 -1.95 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.13 -1.70 36 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 17.56 -2.30 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.07 -2.18 28 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.73 -2.20 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.84 -2.02 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.24 -1.49 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.88 -1.34 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.70 -1.20 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.71 -1.03 26 0 2,352 0
30DEC26 92.50 C 0.00 0.00 0.00 4.87 -0.91 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.14 -0.87 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.44 -0.81 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.84 -0.71 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.35 -0.61 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.90 -0.57 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.52 -0.50 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.23 -0.40 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.00 -0.32 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.82 -0.27 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 -0.26 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.97 -1.95 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.38 -2.30 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.85 -2.30 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.60 -2.11 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.96 -1.81 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.48 -1.95 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.15 -1.68 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.74 -2.12 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.26 -1.99 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.40 -1.87 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.83 -1.67 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.41 -1.41 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.04 -1.41 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.93 -1.26 25 0 0 0
30MAR27 90.00 C 7.17 7.17 7.17 6.92 -1.16 25 1 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.06 -0.99 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.26 -0.91 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.55 -0.81 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.90 -0.81 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.31 -0.75 25 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.82 -0.65 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.38 -0.60 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.96 -0.57 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.64 -0.51 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.38 -0.45 25 0 1,112 0
TOTAL CALL 883 19,635 +308
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 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 76 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 270 0
28MAY26 77.50 P 0.05 0.05 0.05 0.01 0.00 37 10 530 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 767 0
28MAY26 82.50 P 0.20 0.20 0.20 0.06 +0.03 30 22 971 0
28MAY26 85.00 P 0.38 0.38 0.38 0.24 +0.11 29 1 1,290 0
28MAY26 87.50 P 0.53 0.96 0.53 0.77 +0.34 30 103 574 -22
28MAY26 90.00 P 1.15 1.98 1.15 1.82 +0.70 30 121 285 +16
28MAY26 92.50 P 0.00 0.00 0.00 3.37 +1.08 29 0 422 0
28MAY26 95.00 P 0.00 0.00 0.00 5.44 +1.51 29 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 7.78 +1.76 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.25 +1.90 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.75 +1.95 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.25 +1.95 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.85 +2.05 63 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.27 +1.97 59 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.77 +1.97 65 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.27 +1.97 70 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.85 +2.03 88 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 29 0 308 0
29JUN26 70.00 P 0.15 0.16 0.15 0.05 0.00 28 55 974 -29
29JUN26 72.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 469 0
29JUN26 75.00 P 0.36 0.36 0.36 0.31 +0.06 29 4 336 +2
29JUN26 77.50 P 0.60 0.60 0.60 0.62 +0.12 29 3 339 +3
29JUN26 80.00 P 0.90 1.12 0.90 1.11 +0.24 28 33 516 +15
29JUN26 82.50 P 1.70 1.70 1.70 1.84 +0.36 28 1 1,080 0
29JUN26 85.00 P 2.33 2.33 2.33 2.88 +0.55 28 2 418 0
29JUN26 87.50 P 3.45 4.14 3.45 4.21 +0.78 27 52 652 +20
29JUN26 90.00 P 5.80 5.83 5.80 5.85 +1.02 27 16 354 +1
29JUN26 92.50 P 6.49 6.49 6.49 7.89 +1.43 28 1 154 0
29JUN26 95.00 P 0.00 0.00 0.00 10.00 +1.45 28 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.24 +1.60 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.59 +1.72 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.02 +1.82 29 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.99 +1.69 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.65 +1.84 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.09 +1.93 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.56 +1.89 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.06 +2.41 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.55 +1.86 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 29 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.22 +0.05 28 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.42 +0.09 28 0 46 0
30JUL26 75.00 P 0.69 0.69 0.69 0.74 +0.15 28 3 149 +3
30JUL26 77.50 P 0.00 0.00 0.00 1.16 +0.23 27 0 99 0
30JUL26 80.00 P 1.68 1.68 1.68 1.82 +0.35 27 9 104 +3
30JUL26 82.50 P 0.00 0.00 0.00 2.68 +0.50 27 0 85 0
30JUL26 85.00 P 0.00 0.00 0.00 3.76 +0.66 27 0 304 0
30JUL26 87.50 P 4.13 5.04 4.13 5.06 +0.82 27 37 454 +12
30JUL26 90.00 P 5.68 6.56 5.68 6.61 +1.00 27 52 250 +45
30JUL26 92.50 P 0.00 0.00 0.00 8.36 +1.14 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.54 +1.35 28 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 12.65 +1.50 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.87 +1.96 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.02 +1.82 23 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.11 +1.57 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.65 +1.59 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.12 +1.68 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.73 +1.85 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.31 +1.99 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.43 +0.07 28 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.73 +0.14 28 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 1.09 +0.18 27 0 107 0
28AUG26 77.50 P 0.00 0.00 0.00 1.65 +0.28 27 0 45 0
28AUG26 80.00 P 0.00 0.00 0.00 2.38 +0.39 27 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 3.29 +0.50 27 0 197 0
28AUG26 85.00 P 4.19 4.19 4.19 4.40 +0.64 27 7 112 0
28AUG26 87.50 P 5.37 5.56 5.37 5.71 +0.79 27 9 45 0
28AUG26 90.00 P 7.21 7.28 7.10 7.24 +0.98 27 26 86 +26
28AUG26 92.50 P 0.00 0.00 0.00 8.92 +1.04 26 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 11.02 +1.32 28 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 13.04 +1.38 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.17 +1.50 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.02 +1.58 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.24 +1.31 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.65 +1.55 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.12 +1.55 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.73 +1.84 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.31 +1.62 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 +0.07 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.65 +0.09 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.02 +0.19 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.45 +0.21 27 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.05 +0.27 27 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 2.83 +0.36 27 0 360 0
29SEP26 82.50 P 0.00 0.00 0.00 3.78 +0.47 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.92 +0.61 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 6.24 +0.77 26 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 7.78 +0.97 26 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 9.61 +1.25 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.43 +1.16 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.37 +1.64 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.46 +1.79 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.30 +1.67 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.72 +1.79 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.79 +1.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.12 +1.38 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.73 +1.84 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.31 +1.62 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.55 +1.86 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 +0.07 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.09 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 +0.14 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.20 +0.17 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 +0.22 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.25 +0.29 25 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 3.02 +0.42 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.89 +0.52 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.86 +0.56 25 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.11 +0.72 25 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 7.49 +0.81 26 0 104 0
30DEC26 90.00 P 0.00 0.00 0.00 9.01 +0.92 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.60 +1.00 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.35 +1.15 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.19 +1.22 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.11 +1.32 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.17 +1.43 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.26 +1.63 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.41 +1.67 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.62 +1.83 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.88 +1.58 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.31 +1.31 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.58 +1.24 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.39 +0.05 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.60 +0.09 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.87 +0.11 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 +0.13 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.64 +0.19 25 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.20 +0.25 24 0 40 0
30MAR27 75.00 P 2.80 2.80 2.80 2.86 +0.32 24 1 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.63 +0.37 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 4.58 +0.50 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.59 +0.56 24 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.80 +0.68 24 0 18 0
30MAR27 87.50 P 7.98 7.98 7.98 8.15 +0.82 24 1 1 +1
30MAR27 90.00 P 0.00 0.00 0.00 9.64 +0.90 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.26 +1.07 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.99 +1.10 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.69 +1.16 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.57 +1.21 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.55 +1.16 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.59 +1.21 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.69 +1.25 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.85 +1.29 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.07 +1.34 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.34 +1.34 0 0 0 0
TOTAL PUT 569 21,104 +96
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$ 17.40
28MAY26 10.50 C 0.00 0.00 0.00 6.91 +0.06 121 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.41 +0.06 110 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.91 +0.06 99 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.41 +0.06 88 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.91 +0.06 78 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.41 +0.06 68 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.91 +0.06 59 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.41 +0.06 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.91 +0.06 41 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.41 +0.06 32 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.91 +0.06 22 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.42 +0.06 29 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.95 +0.04 27 0 859 0
28MAY26 17.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 233 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 0.00 26 0 137 0
28MAY26 18.00 C 0.02 0.18 0.02 0.10 0.00 27 38 617 -18
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 868 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.66 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.41 +0.05 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.92 +0.06 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.42 +0.06 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.92 +0.06 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.42 +0.06 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.92 +0.06 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.42 +0.06 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.92 +0.06 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.42 +0.06 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.92 +0.06 0 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.43 +0.06 29 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.94 +0.05 27 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.49 +0.05 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.07 +0.02 27 0 1,122 0
29JUN26 17.00 C 0.70 0.70 0.70 0.72 +0.01 27 35 1,013 0
29JUN26 17.50 C 0.56 0.56 0.54 0.46 0.00 27 21 1,004 +7
29JUN26 18.00 C 0.37 0.37 0.26 0.28 -0.01 27 16 706 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.17 0.00 28 0 109 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 745 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.42 +0.06 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.92 +0.06 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.42 +0.06 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.44 +0.06 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.97 +0.05 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.53 +0.03 27 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.16 0.00 27 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.85 +0.02 27 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.61 -0.01 27 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.44 0.00 28 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 123 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.42 +0.06 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.92 +0.06 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.42 +0.06 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.92 +0.06 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.93 +0.05 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.46 +0.04 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.03 +0.03 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.32 +0.02 29 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.05 +0.02 30 0 241 0
28AUG26 17.50 C 0.00 0.00 0.00 0.82 +0.01 29 0 45 0
28AUG26 18.00 C 0.00 0.00 0.00 0.65 0.00 30 0 47 0
28AUG26 18.50 C 0.58 0.58 0.58 0.51 0.00 30 15 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.39 0.00 30 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.30 0.00 30 0 4 0
28AUG26 20.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.66 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.41 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.92 +0.06 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.42 +0.06 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.92 +0.06 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.42 +0.06 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.92 +0.06 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.42 +0.06 33 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 +0.06 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 +0.05 30 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.96 +0.05 30 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 +0.03 30 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 +0.03 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.77 +0.02 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 +0.02 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.23 +0.02 30 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.01 30 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 88 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 +0.01 30 0 65 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 0.00 30 0 40 0
29SEP26 19.50 C 0.55 0.55 0.55 0.43 -0.01 30 1 51 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 0.00 30 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 0.00 30 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.66 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.41 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.92 +0.06 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.42 +0.06 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.92 +0.06 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 +0.06 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 +0.06 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.43 +0.06 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.94 +0.06 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 +0.06 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.77 +0.03 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.45 +0.02 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 +0.03 30 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 +0.02 30 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.69 +0.02 31 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 +0.02 31 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.01 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 0.00 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 +0.01 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.01 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 0.00 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 0.00 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 0.00 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 0.00 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.92 +0.06 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.42 +0.06 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.92 +0.06 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.42 +0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.96 +0.02 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.55 +0.02 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.17 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.80 +0.01 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.46 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 -0.02 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.78 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.53 +0.04 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.25 +0.01 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 +0.02 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.84 +0.02 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.65 +0.03 31 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.45 0.00 31 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 +0.02 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 0.00 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.80 +0.01 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 0.00 31 0 86 0
TOTAL CALL 126 13,560 +4
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 484 0
28MAY26 16.00 P 0.02 0.02 0.02 0.01 -0.01 29 7 719 0
28MAY26 16.50 P 0.06 0.06 0.06 0.04 -0.02 28 3 699 -3
28MAY26 17.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 292 0
28MAY26 17.50 P 0.00 0.00 0.00 0.36 -0.04 28 0 167 0
28MAY26 18.00 P 0.51 0.51 0.51 0.69 -0.06 27 15 149 +1
28MAY26 18.50 P 0.00 0.00 0.00 1.12 -0.06 27 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.63 -0.10 70 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.64 -0.06 87 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.64 -0.09 100 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.65 -0.08 116 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 603 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 216 0
29JUN26 15.50 P 0.17 0.17 0.17 0.16 -0.02 28 10 423 +10
29JUN26 16.00 P 0.25 0.25 0.25 0.29 -0.03 28 1 193 0
29JUN26 16.50 P 0.39 0.52 0.39 0.47 -0.05 28 81 892 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 -0.04 28 0 980 0
29JUN26 17.50 P 0.90 0.90 0.90 1.03 -0.07 28 15 407 -15
29JUN26 18.00 P 0.00 0.00 0.00 1.38 -0.06 27 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.79 -0.06 28 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.23 -0.06 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.70 -0.06 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.26 -0.07 39 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.24 -0.02 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.23 -0.08 51 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 -0.09 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.23 -0.09 63 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.22 -0.08 67 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 55 0
30JUL26 15.00 P 0.21 0.21 0.21 0.18 -0.03 28 2 43 0
30JUL26 15.50 P 0.00 0.00 0.00 0.30 -0.03 28 0 85 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 -0.05 28 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.64 -0.06 27 0 87 0
30JUL26 17.00 P 0.88 0.90 0.88 0.90 -0.05 28 8 72 +2
30JUL26 17.50 P 0.00 0.00 0.00 1.19 -0.06 27 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.54 -0.08 28 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.91 -0.07 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.32 -0.07 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.76 -0.07 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.28 -0.08 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.25 -0.07 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.23 -0.08 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.23 -0.09 45 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.23 -0.09 50 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 0.02 -0.01 29 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 -0.02 30 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.47 -0.04 30 0 16 0
28AUG26 16.00 P 0.00 0.00 0.00 0.65 -0.03 30 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 -0.05 29 0 131 0
28AUG26 17.00 P 1.07 1.07 1.07 1.10 -0.05 29 7 220 +7
28AUG26 17.50 P 0.00 0.00 0.00 1.40 -0.05 30 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.73 -0.06 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.08 -0.06 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.46 -0.07 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.88 -0.12 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.36 -0.07 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.28 -0.07 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.24 -0.07 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.23 -0.09 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.23 -0.09 43 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 0.01 -0.01 28 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.02 30 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 -0.03 30 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 -0.03 30 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 -0.04 30 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.01 -0.03 30 0 1,259 0
29SEP26 17.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 -0.06 30 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 -0.10 29 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 -0.06 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.58 -0.06 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.97 -0.12 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 -0.07 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 -0.08 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 -0.07 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.24 -0.08 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 -0.09 39 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 0.01 -0.01 29 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 -0.02 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 -0.02 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.74 -0.02 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 -0.04 30 0 53 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 -0.03 30 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 -0.04 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 -0.05 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 -0.05 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.17 -0.06 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.56 -0.05 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.92 -0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.28 -0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.66 -0.07 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.48 -0.07 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.35 -0.08 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.28 -0.05 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.25 -0.07 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 -0.03 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 -0.03 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.04 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 -0.06 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.16 -0.01 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 -0.02 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 -0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.85 -0.04 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 -0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 -0.04 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 -0.05 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.13 -0.02 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.87 -0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.64 -0.01 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.47 -0.03 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.35 -0.03 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.28 -0.04 31 0 0 0
TOTAL PUT 149 16,900 +2
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$ 83.05
22MAY26 60.00 C 0.00 0.00 0.00 23.23 +1.06 196 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 20.73 +1.07 175 0 52 0
22MAY26 65.00 C 0.00 0.00 0.00 18.24 +1.07 156 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 15.74 +1.07 135 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 13.24 +1.07 116 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 10.75 +1.08 97 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 8.26 +1.06 78 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 5.66 +0.77 49 0 61 0
22MAY26 80.00 C 3.20 3.61 2.93 3.36 +0.52 43 97 189 +60
22MAY26 82.50 C 1.37 2.02 1.01 1.48 +0.11 39 613 600 +296
22MAY26 85.00 C 0.63 0.90 0.37 0.44 -0.08 38 1,204 675 -328
22MAY26 87.50 C 0.26 0.38 0.14 0.09 -0.06 38 497 857 +249
22MAY26 90.00 C 0.12 0.14 0.07 0.01 -0.03 37 739 1,018 +260
22MAY26 92.50 C 0.06 0.06 0.04 0.01 0.00 49 24 365 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 359 0
22MAY26 97.50 C 0.01 0.01 0.01 0.01 0.00 69 53 231 +50
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 262 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 78 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 78 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 46.08 +0.85 173 0 214 0
28MAY26 38.00 C 0.00 0.00 0.00 45.09 +0.86 182 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.09 +0.91 176 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 43.09 +0.86 170 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 42.09 +0.86 164 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 41.09 +0.86 158 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 40.25 +1.02 211 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 39.09 +0.85 146 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.09 +0.90 140 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 37.09 +0.85 135 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 36.09 +0.85 129 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 35.09 +0.85 124 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 34.09 +0.85 119 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 33.10 +0.86 124 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 30.60 +0.86 112 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 28.10 +0.85 100 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 25.60 +0.85 89 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 23.27 +1.06 115 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 20.73 +0.96 98 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.24 +0.97 87 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.74 +1.04 75 0 100 0
28MAY26 70.00 C 13.13 13.13 13.13 13.24 +1.03 64 3 210 -3
28MAY26 72.50 C 0.00 0.00 0.00 10.75 +1.01 54 0 177 0
28MAY26 75.00 C 7.72 7.80 7.72 8.26 +0.90 43 8 1,650 0
28MAY26 77.50 C 5.48 5.62 5.48 5.79 +0.47 33 250 3,232 -6
28MAY26 80.00 C 3.39 3.97 3.20 3.76 +0.37 35 313 4,348 +150
28MAY26 82.50 C 2.35 2.55 1.57 2.12 +0.16 34 1,131 6,581 +303
28MAY26 85.00 C 1.02 1.38 0.80 1.02 +0.02 34 1,417 8,327 +128
28MAY26 87.50 C 0.60 0.76 0.40 0.41 -0.04 34 904 6,780 -53
28MAY26 90.00 C 0.32 0.38 0.20 0.14 -0.04 34 1,046 15,977 -300
28MAY26 92.50 C 0.16 0.20 0.11 0.04 -0.03 34 262 3,641 -39
28MAY26 95.00 C 0.12 0.12 0.08 0.01 -0.01 34 174 3,547 -24
28MAY26 97.50 C 0.08 0.08 0.06 0.01 0.00 40 16 2,555 0
28MAY26 100.00 C 0.04 0.07 0.04 0.01 0.00 45 16 3,420 -15
28MAY26 102.50 C 0.04 0.04 0.03 0.01 0.00 50 126 2,190 +99
28MAY26 105.00 C 0.03 0.03 0.02 0.01 0.00 56 100 1,787 +40
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,104 0
28MAY26 110.00 C 0.04 0.04 0.04 0.01 0.00 65 40 10,088 -20
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 339 0
28MAY26 115.00 C 0.03 0.03 0.03 0.01 0.00 74 1 728 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 114 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 120 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 124 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,412 0
29MAY26 60.00 C 0.00 0.00 0.00 23.27 +1.03 108 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 20.73 +0.96 92 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 18.24 +0.97 82 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 15.74 +1.03 71 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 13.24 +1.02 60 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 10.75 +0.98 51 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 8.26 +0.83 41 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 5.89 +0.45 36 0 1 0
29MAY26 80.00 C 4.20 4.65 3.38 3.82 +0.42 34 54 284 -9
29MAY26 82.50 C 1.91 2.88 1.91 2.36 +0.21 37 23 92 +13
29MAY26 85.00 C 1.50 1.50 0.99 1.23 +0.06 36 158 559 -31
29MAY26 87.50 C 0.68 0.93 0.51 0.56 -0.02 36 134 248 +75
29MAY26 90.00 C 0.31 0.41 0.29 0.23 -0.02 36 451 607 +440
29MAY26 92.50 C 0.21 0.23 0.21 0.08 -0.02 36 5 23 +5
29MAY26 95.00 C 0.12 0.14 0.12 0.03 -0.01 37 292 290 +290
29MAY26 97.50 C 0.08 0.09 0.08 0.01 -0.01 37 2 2 +2
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.33 +0.92 119 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 45.35 +1.12 117 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 44.34 +0.92 112 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 43.39 +1.16 113 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 42.37 +0.93 108 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 41.39 +0.95 106 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.37 +1.12 101 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 39.38 +1.06 98 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 38.39 +0.93 96 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 37.44 +1.07 96 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 36.40 +0.93 90 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 35.45 +0.97 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.39 +0.91 83 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 33.25 +0.77 66 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.91 +1.11 74 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.49 +1.12 71 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.03 +1.13 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.59 +1.12 62 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 21.10 +1.07 55 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 18.74 +1.11 53 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 15.99 +0.65 39 0 1,072 0
29JUN26 70.00 C 0.00 0.00 0.00 13.71 +0.77 39 0 2,873 0
29JUN26 72.50 C 0.00 0.00 0.00 11.64 +0.54 41 0 201 0
29JUN26 75.00 C 0.00 0.00 0.00 9.60 +0.48 40 0 3,766 0
29JUN26 77.50 C 7.77 7.77 7.77 7.80 +0.45 40 1 4,853 +1
29JUN26 80.00 C 5.70 5.70 5.70 6.26 +0.39 40 1 15,930 0
29JUN26 82.50 C 4.54 5.20 4.30 4.88 +0.44 40 1,964 8,668 +1,135
29JUN26 85.00 C 3.78 4.04 3.40 3.73 +0.31 40 379 7,732 +210
29JUN26 87.50 C 3.00 3.17 2.51 2.82 +0.24 40 170 5,572 +35
29JUN26 90.00 C 2.16 2.45 1.85 2.06 +0.18 40 931 18,138 +646
29JUN26 92.50 C 1.70 1.88 1.37 1.48 +0.13 40 515 3,520 +60
29JUN26 95.00 C 1.37 1.40 1.10 1.04 +0.09 40 550 8,795 +11
29JUN26 97.50 C 1.05 1.11 0.82 0.72 +0.06 40 486 7,476 -315
29JUN26 100.00 C 0.83 0.89 0.66 0.49 +0.04 40 1,241 15,012 +76
29JUN26 102.50 C 0.58 0.68 0.58 0.33 +0.03 40 185 8,579 -21
29JUN26 105.00 C 0.57 0.57 0.55 0.21 +0.01 39 23 15,168 -17
29JUN26 107.50 C 0.39 0.43 0.39 0.14 +0.01 40 32 2,770 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 12,346 0
29JUN26 112.50 C 0.30 0.30 0.30 0.06 0.00 40 36 1,401 +31
29JUN26 115.00 C 0.29 0.29 0.29 0.04 0.00 40 1 14,522 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 3,460 0
29JUN26 120.00 C 0.20 0.20 0.20 0.02 +0.01 41 2 6,942 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,953 0
29JUN26 125.00 C 0.18 0.18 0.18 0.01 0.00 42 50 7,257 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,500 0
29JUN26 130.00 C 0.15 0.15 0.14 0.01 0.00 46 600 13,741 +600
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 60 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 63 0 536 0
29JUN26 160.00 C 0.04 0.04 0.04 0.01 0.00 65 50 1,106 +50
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 67 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 43.39 +0.96 79 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 42.37 +0.93 74 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 41.39 +0.95 73 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 40.38 +0.93 70 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.39 +0.94 68 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.40 +0.94 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.44 +0.97 67 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.41 +0.93 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 35.45 +0.96 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 34.57 +1.06 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.46 +0.93 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.01 +0.81 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.59 +0.87 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.17 +0.88 51 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 23.76 +0.86 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.48 +0.96 47 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 19.14 +0.93 45 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 16.55 +0.56 38 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 14.44 +0.74 38 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 12.45 +0.69 38 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 10.61 +0.63 38 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 8.94 +0.38 38 0 284 0
30JUL26 80.00 C 0.00 0.00 0.00 7.47 +0.48 38 0 224 0
30JUL26 82.50 C 6.27 6.27 5.85 6.24 +0.47 39 81 1,653 +27
30JUL26 85.00 C 5.08 5.33 4.51 5.05 +0.31 38 169 3,488 +26
30JUL26 87.50 C 3.32 4.12 3.32 4.12 +0.30 39 8 1,256 -2
30JUL26 90.00 C 3.50 3.64 3.15 3.30 +0.27 39 128 1,665 -25
30JUL26 92.50 C 2.91 2.91 2.91 2.60 +0.22 39 2 1,031 -2
30JUL26 95.00 C 2.17 2.29 2.14 2.03 +0.18 39 3 8,375 +1
30JUL26 97.50 C 1.76 2.04 1.76 1.57 +0.14 39 110 2,328 -1
30JUL26 100.00 C 1.63 1.65 1.40 1.20 +0.11 38 537 3,934 +475
30JUL26 102.50 C 1.19 1.21 1.19 0.91 +0.09 38 175 1,115 +175
30JUL26 105.00 C 1.03 1.17 0.96 0.69 +0.07 38 281 997 +181
30JUL26 107.50 C 0.85 0.86 0.84 0.51 +0.05 38 281 703 +229
30JUL26 110.00 C 0.82 0.85 0.82 0.38 +0.04 38 120 1,994 +1
30JUL26 112.50 C 0.74 0.74 0.67 0.28 +0.03 38 15 352 +4
30JUL26 115.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 484 0
30JUL26 117.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 86 0
30JUL26 120.00 C 0.43 0.43 0.43 0.11 +0.01 38 2 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 82 0
30JUL26 125.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 40 0
28AUG26 40.00 C 0.00 0.00 0.00 43.46 +0.95 66 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 42.84 +1.32 81 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.86 +1.33 79 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.90 +1.35 78 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.92 +1.35 76 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.91 +1.31 73 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.93 +1.30 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.99 +1.33 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.02 +1.21 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.03 +1.18 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.06 +1.18 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.68 +1.20 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.28 +1.20 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.86 +1.15 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.53 +1.15 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.79 +0.69 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.94 +1.03 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.59 +0.77 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.62 +1.00 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.73 +0.91 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.74 +0.58 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.48 +0.67 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.94 +0.49 41 0 151 0
28AUG26 82.50 C 7.21 7.21 7.21 7.61 +0.41 40 19 249 0
28AUG26 85.00 C 6.54 6.72 6.54 6.49 +0.37 40 92 1,112 0
28AUG26 87.50 C 5.64 5.74 5.30 5.45 +0.26 40 123 3,043 +87
28AUG26 90.00 C 4.50 4.91 4.50 4.61 +0.27 40 150 584 +150
28AUG26 92.50 C 3.78 4.22 3.78 3.84 +0.23 40 185 969 +185
28AUG26 95.00 C 3.22 3.55 3.22 3.18 +0.20 40 281 1,751 +155
28AUG26 97.50 C 3.03 3.03 3.03 2.62 +0.17 40 30 317 0
28AUG26 100.00 C 2.41 2.54 2.41 2.15 +0.14 40 33 724 -30
28AUG26 102.50 C 0.00 0.00 0.00 1.75 +0.11 40 0 140 0
28AUG26 105.00 C 0.00 0.00 0.00 1.42 +0.09 40 0 76 0
28AUG26 107.50 C 0.00 0.00 0.00 1.15 +0.08 40 0 84 0
28AUG26 110.00 C 1.44 1.44 1.44 0.92 +0.06 40 7 48 +7
28AUG26 112.50 C 0.00 0.00 0.00 0.74 +0.05 40 0 53 0
28AUG26 115.00 C 1.10 1.10 1.10 0.59 +0.04 40 100 234 +100
28AUG26 117.50 C 0.00 0.00 0.00 0.47 +0.03 40 0 38 0
28AUG26 120.00 C 0.74 0.74 0.74 0.37 +0.02 40 10 212 +10
28AUG26 122.50 C 0.00 0.00 0.00 0.29 +0.01 39 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 46.84 +1.20 78 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 45.82 +1.17 75 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.86 +1.19 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.88 +1.19 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.90 +1.19 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.92 +1.18 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.95 +1.18 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.03 +1.22 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.02 +1.08 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.08 +1.18 63 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 37.14 +1.20 62 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 36.18 +1.20 61 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 35.22 +1.20 60 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 34.22 +1.04 58 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 31.88 +1.19 56 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 29.52 +1.17 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.16 +1.04 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.94 +1.16 48 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 22.72 +1.02 47 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 20.40 +0.77 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 18.42 +0.78 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 16.44 +0.66 42 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 14.70 +0.91 42 0 90 0
29SEP26 75.00 C 13.00 13.00 12.88 12.88 +0.67 40 4 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.30 +0.39 40 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 9.92 +0.27 40 0 6,438 0
29SEP26 82.50 C 0.00 0.00 0.00 8.76 +0.41 40 0 4,042 0
29SEP26 85.00 C 0.00 0.00 0.00 7.63 +0.32 40 0 3,196 0
29SEP26 87.50 C 6.61 6.61 6.61 6.61 +0.24 40 1 3,076 0
29SEP26 90.00 C 5.92 5.92 5.55 5.77 +0.27 40 93 7,504 +22
29SEP26 92.50 C 5.10 5.15 4.69 4.97 +0.25 40 92 3,104 -19
29SEP26 95.00 C 4.44 4.44 4.44 4.26 +0.22 40 1 9,573 -1
29SEP26 97.50 C 3.97 3.97 3.86 3.63 +0.19 40 6 2,663 +1
29SEP26 100.00 C 3.35 3.35 3.35 3.09 +0.16 40 2 14,186 -2
29SEP26 102.50 C 0.00 0.00 0.00 2.62 +0.14 40 0 5,538 0
29SEP26 105.00 C 2.57 2.57 2.57 2.21 +0.12 40 100 2,800 +100
29SEP26 107.50 C 2.27 2.27 2.27 1.86 +0.10 40 100 1,573 0
29SEP26 110.00 C 2.18 2.18 2.18 1.57 +0.09 40 15 6,492 0
29SEP26 112.50 C 1.78 1.97 1.78 1.31 +0.07 40 7 759 -1
29SEP26 115.00 C 0.00 0.00 0.00 1.10 +0.06 40 2 2,745 0
29SEP26 117.50 C 0.00 0.00 0.00 0.92 +0.05 40 0 5,522 0
29SEP26 120.00 C 0.00 0.00 0.00 0.76 +0.04 40 0 2,482 0
29SEP26 122.50 C 0.00 0.00 0.00 0.64 +0.04 40 0 1,207 0
29SEP26 125.00 C 1.00 1.08 1.00 0.53 +0.03 40 5 1,277 0
29SEP26 127.50 C 1.00 1.00 1.00 0.44 +0.02 40 37 514 0
29SEP26 130.00 C 0.94 0.94 0.94 0.36 +0.02 40 1 2,430 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.30 +0.02 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 420 0
29SEP26 137.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 711 0
29SEP26 142.50 C 0.57 0.57 0.57 0.14 +0.01 40 38 228 +38
29SEP26 145.00 C 0.00 0.00 0.00 0.11 0.00 40 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.08 0.00 40 0 767 0
29SEP26 152.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.05 0.00 40 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 0.00 40 0 1,221 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 0.00 39 0 706 0
30DEC26 37.00 C 0.00 0.00 0.00 47.36 +1.00 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 46.41 +1.00 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.46 +1.01 64 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 44.52 +1.01 63 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 43.57 +1.01 62 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 42.62 +1.00 61 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.68 +1.15 60 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.74 +1.15 59 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.80 +1.00 57 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 38.87 +1.00 57 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.93 +0.98 55 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 37.01 +0.99 55 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 36.23 +1.12 55 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 35.17 +0.97 53 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 32.91 +0.95 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.59 +0.82 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 28.53 +0.88 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.41 +0.82 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 24.39 +0.79 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 22.46 +0.76 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 20.62 +0.73 44 0 300 0
30DEC26 70.00 C 0.00 0.00 0.00 18.88 +0.70 43 0 15,323 0
30DEC26 72.50 C 0.00 0.00 0.00 17.24 +0.67 43 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 15.69 +0.59 42 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 14.25 +0.54 42 0 495 0
30DEC26 80.00 C 0.00 0.00 0.00 12.94 +0.52 42 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 11.57 +0.36 41 0 2,563 0
30DEC26 85.00 C 0.00 0.00 0.00 10.52 +0.33 41 0 6,181 0
30DEC26 87.50 C 0.00 0.00 0.00 9.59 +0.40 41 0 1,958 0
30DEC26 90.00 C 8.47 8.47 8.47 8.64 +0.37 41 30 16,643 +30
30DEC26 92.50 C 0.00 0.00 0.00 7.77 +0.34 41 0 1,841 0
30DEC26 95.00 C 0.00 0.00 0.00 6.98 +0.31 41 0 1,749 0
30DEC26 97.50 C 0.00 0.00 0.00 6.26 +0.29 41 0 1,899 0
30DEC26 100.00 C 6.00 6.12 5.60 5.60 +0.25 41 55 6,972 -50
30DEC26 102.50 C 0.00 0.00 0.00 5.01 +0.23 41 0 748 0
30DEC26 105.00 C 0.00 0.00 0.00 4.48 +0.21 41 0 1,140 0
30DEC26 107.50 C 4.38 4.45 4.36 4.00 +0.19 41 180 529 +180
30DEC26 110.00 C 3.80 4.00 3.80 3.56 +0.17 41 3 1,167 +3
30DEC26 112.50 C 0.00 0.00 0.00 3.17 +0.15 41 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 2.83 +0.14 41 0 537 0
30DEC26 117.50 C 0.00 0.00 0.00 2.51 +0.12 41 0 2,061 0
30DEC26 120.00 C 0.00 0.00 0.00 2.23 +0.11 41 2 1,320 +2
30DEC26 122.50 C 0.00 0.00 0.00 1.98 +0.09 41 0 1,010 0
30DEC26 125.00 C 2.27 2.27 2.27 1.76 +0.09 41 2 1,235 0
30DEC26 127.50 C 0.00 0.00 0.00 1.56 +0.08 41 0 1,095 0
30DEC26 130.00 C 0.00 0.00 0.00 1.39 +0.07 41 0 3,667 0
30DEC26 132.50 C 1.79 1.79 1.79 1.23 +0.06 41 30 2,703 -30
30DEC26 135.00 C 0.00 0.00 0.00 1.09 +0.06 41 0 888 0
30DEC26 137.50 C 1.57 1.57 1.57 0.97 +0.05 41 30 543 +30
30DEC26 140.00 C 1.44 1.56 1.44 0.86 +0.05 41 50 790 +50
30DEC26 142.50 C 0.00 0.00 0.00 0.76 +0.04 41 0 601 0
30DEC26 145.00 C 1.27 1.27 1.27 0.67 +0.03 41 30 217 0
30DEC26 147.50 C 0.00 0.00 0.00 0.59 +0.03 41 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.52 +0.02 40 0 969 0
30DEC26 152.50 C 1.06 1.06 1.06 0.46 +0.02 40 30 1,315 0
30DEC26 155.00 C 0.99 0.99 0.99 0.41 +0.02 41 30 724 +30
30DEC26 157.50 C 1.01 1.01 0.93 0.36 +0.02 40 53 414 +53
30DEC26 160.00 C 0.94 0.94 0.94 0.32 +0.02 40 20 1,600 +20
30MAR27 37.00 C 0.00 0.00 0.00 47.85 +1.06 61 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 46.93 +1.07 60 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.02 +1.09 59 0 0 0
30MAR27 40.00 C 44.60 44.60 44.60 45.12 +1.11 59 2 9 +2
30MAR27 41.00 C 0.00 0.00 0.00 44.17 +1.08 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.25 +1.07 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.32 +1.05 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.41 +1.04 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.52 +1.05 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.62 +1.05 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.72 +0.97 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.83 +1.02 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.97 +1.03 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.08 +0.97 50 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 33.89 +0.87 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.76 +0.86 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.70 +0.80 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.73 +0.78 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 25.84 +0.75 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 24.04 +0.72 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 22.33 +0.70 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 20.71 +0.70 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 19.18 +0.69 42 0 23 0
30MAR27 75.00 C 17.63 17.63 17.63 17.63 +0.57 42 3 449 +2
30MAR27 77.50 C 0.00 0.00 0.00 16.35 +0.55 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 15.09 +0.60 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 13.75 +0.41 41 0 166 0
30MAR27 85.00 C 12.44 12.44 12.44 12.72 +0.43 41 1 155 +1
30MAR27 87.50 C 0.00 0.00 0.00 11.71 +0.39 41 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 10.80 +0.40 41 0 1,988 0
30MAR27 92.50 C 0.00 0.00 0.00 9.94 +0.41 41 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 9.12 +0.38 41 0 2,009 0
30MAR27 97.50 C 8.72 8.72 8.49 8.36 +0.36 41 2 204 +1
30MAR27 100.00 C 0.00 0.00 0.00 7.66 +0.34 41 0 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 7.01 +0.31 41 0 397 0
30MAR27 105.00 C 6.59 6.59 6.59 6.42 +0.29 41 18 345 0
30MAR27 107.50 C 0.00 0.00 0.00 5.87 +0.27 41 0 304 0
30MAR27 110.00 C 5.72 5.72 5.72 5.37 +0.26 41 2 564 -2
30MAR27 112.50 C 0.00 0.00 0.00 4.91 +0.24 41 0 3,008 0
30MAR27 115.00 C 0.00 0.00 0.00 4.48 +0.22 41 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 4.09 +0.20 41 0 2 0
30MAR27 120.00 C 0.00 0.00 0.00 3.74 +0.19 41 0 47 0
30MAR27 122.50 C 0.00 0.00 0.00 3.41 +0.17 41 0 45 0
30MAR27 125.00 C 3.87 3.87 3.78 3.11 +0.16 41 8 298 +7
TOTAL CALL 21,397 591,797 +6,356
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 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 89 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 183 0
22MAY26 77.50 P 0.11 0.13 0.06 0.03 -0.14 39 17 365 +5
22MAY26 80.00 P 0.50 0.50 0.20 0.20 -0.41 38 488 881 +244
22MAY26 82.50 P 1.30 1.50 0.72 0.86 -0.76 37 259 766 +21
22MAY26 85.00 P 3.23 3.23 2.28 2.34 -0.89 36 112 549 -52
22MAY26 87.50 P 4.52 4.52 4.52 4.45 -1.03 0 24 241 +20
22MAY26 90.00 P 6.45 6.45 6.45 7.07 -0.80 58 2 223 -1
22MAY26 92.50 P 10.33 10.33 9.90 9.45 -0.90 0 6 60 0
22MAY26 95.00 P 12.10 12.10 12.10 11.95 -0.90 0 5 5 +5
22MAY26 97.50 P 0.00 0.00 0.00 14.45 -0.90 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 16.95 -0.98 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 19.45 -0.98 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 21.95 -0.98 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 24.45 -0.98 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 26.95 -0.97 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 135 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 130 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 571 0
28MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 78 12 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,813 0
28MAY26 65.00 P 0.02 0.02 0.02 0.01 0.00 60 50 1,854 0
28MAY26 67.50 P 0.03 0.03 0.03 0.01 0.00 51 50 1,441 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,628 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 3,441 0
28MAY26 75.00 P 0.15 0.15 0.10 0.05 -0.11 34 167 6,308 -5
28MAY26 77.50 P 0.60 0.60 0.22 0.20 -0.26 34 257 9,730 +46
28MAY26 80.00 P 0.80 0.92 0.50 0.60 -0.47 33 874 10,416 +313
28MAY26 82.50 P 1.89 1.96 1.25 1.43 -0.71 32 931 9,351 +156
28MAY26 85.00 P 3.78 3.78 2.66 2.93 -0.83 34 478 12,277 -4
28MAY26 87.50 P 5.27 5.60 5.27 4.82 -1.04 34 3 5,750 -1
28MAY26 90.00 P 7.45 8.40 7.45 7.07 -0.91 35 14 876 -9
28MAY26 92.50 P 0.00 0.00 0.00 9.46 -0.92 33 0 1,672 0
28MAY26 95.00 P 0.00 0.00 0.00 11.95 -0.90 0 0 1,114 0
28MAY26 97.50 P 0.00 0.00 0.00 14.45 -0.90 0 0 74 -150
28MAY26 100.00 P 0.00 0.00 0.00 16.95 -0.98 0 0 1,518 0
28MAY26 102.50 P 0.00 0.00 0.00 19.46 -0.97 58 0 36 -7
28MAY26 105.00 P 0.00 0.00 0.00 21.96 -0.97 64 0 0 -1
28MAY26 107.50 P 0.00 0.00 0.00 24.46 -0.97 70 0 0 -1
28MAY26 110.00 P 27.00 27.00 26.98 26.95 -0.97 0 15 35 +5
28MAY26 112.50 P 0.00 0.00 0.00 29.45 -0.90 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.96 -0.89 86 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.46 -0.89 91 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.95 -0.90 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 39.45 -0.90 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.95 -0.90 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.45 -0.90 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.95 -0.90 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.45 -0.90 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 51.95 -0.90 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.45 -0.90 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 56.95 -0.90 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.45 -0.90 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 61.95 -0.90 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.45 -0.90 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 66.95 -0.90 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 31 0
29MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.05 36 0 10 0
29MAY26 75.00 P 0.00 0.00 0.00 0.09 -0.13 36 0 33 0
29MAY26 77.50 P 0.37 0.37 0.31 0.29 -0.30 36 101 491 +100
29MAY26 80.00 P 0.80 1.09 0.72 0.75 -0.47 35 150 791 +64
29MAY26 82.50 P 1.68 2.21 1.44 1.64 -0.68 35 111 107 +90
29MAY26 85.00 P 3.35 3.35 2.90 3.00 -0.81 34 60 34 +8
29MAY26 87.50 P 0.00 0.00 0.00 4.82 -1.08 32 2 2 +2
29MAY26 90.00 P 6.78 6.78 6.78 7.07 -1.15 33 2 2 +2
29MAY26 92.50 P 0.00 0.00 0.00 9.49 -0.92 36 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 11.95 -0.91 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 14.45 -1.00 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 16.95 -0.98 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 19.46 -0.98 56 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 21.96 -0.97 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 503 0
29JUN26 55.00 P 0.08 0.08 0.08 0.01 0.00 45 120 382 +120
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 736 0
29JUN26 60.00 P 0.16 0.16 0.16 0.03 -0.01 41 7 1,607 0
29JUN26 62.50 P 0.21 0.22 0.21 0.06 -0.02 40 2 959 +2
29JUN26 65.00 P 0.30 0.30 0.28 0.12 -0.05 39 47 3,474 +47
29JUN26 67.50 P 0.00 0.00 0.00 0.25 -0.08 39 0 8,353 0
29JUN26 70.00 P 0.64 0.67 0.58 0.47 -0.13 40 19 10,454 -1
29JUN26 72.50 P 0.93 0.96 0.85 0.82 -0.20 40 191 7,580 +96
29JUN26 75.00 P 1.43 1.55 1.24 1.28 -0.31 39 421 17,210 +50
29JUN26 77.50 P 2.10 2.10 1.92 1.93 -0.35 39 7 10,503 0
29JUN26 80.00 P 2.81 3.08 2.64 2.83 -0.45 39 288 22,115 -38
29JUN26 82.50 P 3.91 4.43 3.89 3.95 -0.57 39 308 7,389 +74
29JUN26 85.00 P 5.20 5.68 5.07 5.27 -0.65 38 188 11,560 -2
29JUN26 87.50 P 7.34 7.34 7.34 6.89 -0.77 39 29 4,479 -22
29JUN26 90.00 P 9.20 9.40 9.20 8.68 -0.76 39 13 10,106 +5
29JUN26 92.50 P 10.75 10.97 10.30 10.64 -0.88 39 96 4,630 -30
29JUN26 95.00 P 0.00 0.00 0.00 12.80 -0.95 40 0 15,362 0
29JUN26 97.50 P 16.00 16.00 16.00 15.24 -0.75 44 20 7,429 0
29JUN26 100.00 P 0.00 0.00 0.00 17.41 -1.02 43 0 17,940 0
29JUN26 102.50 P 0.00 0.00 0.00 19.58 -1.16 39 0 5,129 0
29JUN26 105.00 P 0.00 0.00 0.00 22.11 -1.01 43 0 16,615 0
29JUN26 107.50 P 0.00 0.00 0.00 24.56 -0.97 44 0 3,866 0
29JUN26 110.00 P 0.00 0.00 0.00 26.98 -0.96 43 9 9,558 -9
29JUN26 112.50 P 0.00 0.00 0.00 29.45 -1.02 0 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 31.96 -0.96 47 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 34.46 -1.01 49 0 307 0
29JUN26 120.00 P 36.97 37.02 36.97 37.02 -0.83 57 100 5,577 0
29JUN26 122.50 P 0.00 0.00 0.00 39.45 -0.97 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 41.95 -0.98 0 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 44.45 -0.97 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 46.95 -0.97 0 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 49.45 -0.98 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 51.95 -0.97 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 54.49 -0.86 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.95 -0.97 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 59.45 -0.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 61.99 -0.86 78 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 64.45 -1.02 0 0 0 0
29JUN26 150.00 P 67.76 67.81 66.09 66.95 -0.90 0 270 7 -279
29JUN26 152.50 P 0.00 0.00 0.00 69.45 -0.90 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 71.95 -0.98 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.45 -1.04 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.95 -0.96 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.45 -0.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.95 -0.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.49 -0.86 96 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.95 -1.04 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.45 -1.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 91.95 -0.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.45 -1.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 96.95 -1.01 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.45 -0.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.95 -0.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.45 -1.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 106.95 -1.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.45 -1.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 111.95 -1.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.45 -0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 116.95 -1.01 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 40 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 283 0
30JUL26 60.00 P 0.35 0.35 0.35 0.13 -0.03 38 1 466 -1
30JUL26 62.50 P 0.00 0.00 0.00 0.24 -0.05 38 0 118 0
30JUL26 65.00 P 0.61 0.61 0.61 0.41 -0.08 38 1 741 0
30JUL26 67.50 P 0.00 0.00 0.00 0.67 -0.13 38 0 929 0
30JUL26 70.00 P 1.13 1.19 1.05 1.05 -0.18 38 85 1,248 -26
30JUL26 72.50 P 1.65 1.69 1.49 1.53 -0.26 38 66 1,245 +9
30JUL26 75.00 P 2.39 2.39 2.14 2.14 -0.31 38 56 2,416 +10
30JUL26 77.50 P 3.09 3.09 3.09 2.91 -0.39 37 30 1,913 0
30JUL26 80.00 P 3.93 4.24 3.84 3.90 -0.44 37 96 3,059 +3
30JUL26 82.50 P 5.40 5.44 5.10 5.09 -0.49 37 49 3,473 -1
30JUL26 85.00 P 6.49 6.49 6.46 6.42 -0.62 37 32 5,070 -18
30JUL26 87.50 P 0.00 0.00 0.00 7.99 -0.59 37 0 2,099 0
30JUL26 90.00 P 0.00 0.00 0.00 9.62 -0.76 37 0 932 0
30JUL26 92.50 P 0.00 0.00 0.00 11.58 -0.70 38 0 567 0
30JUL26 95.00 P 0.00 0.00 0.00 13.63 -0.80 39 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 15.50 -1.07 37 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 17.67 -1.01 37 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.93 -1.10 37 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 22.21 -1.11 37 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.58 -1.10 36 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.08 -1.06 39 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.47 -1.05 37 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.96 -0.96 38 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 34.46 -1.01 40 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.02 -0.84 46 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 39.46 -0.96 44 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.95 -0.98 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 9 0
28AUG26 57.50 P 0.00 0.00 0.00 0.22 -0.04 40 0 23 0
28AUG26 60.00 P 0.55 0.55 0.55 0.37 -0.07 40 1 36 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.58 -0.10 40 0 15 0
28AUG26 65.00 P 0.96 0.96 0.96 0.88 -0.14 40 10 234 +10
28AUG26 67.50 P 1.41 1.47 1.31 1.28 -0.19 40 231 620 +231
28AUG26 70.00 P 1.90 1.90 1.90 1.75 -0.24 39 30 580 +30
28AUG26 72.50 P 2.50 2.52 2.24 2.33 -0.30 39 330 740 +330
28AUG26 75.00 P 3.27 3.30 2.91 3.09 -0.31 39 911 1,561 +754
28AUG26 77.50 P 4.18 4.21 4.00 3.98 -0.36 39 366 879 +217
28AUG26 80.00 P 5.24 5.46 4.90 5.00 -0.46 38 262 752 +106
28AUG26 82.50 P 6.46 6.46 6.25 6.24 -0.48 39 43 3,096 +41
28AUG26 85.00 P 7.66 7.66 7.66 7.64 -0.53 39 1 2,539 0
28AUG26 87.50 P 9.40 9.40 9.40 9.12 -0.60 39 1 2,662 +1
28AUG26 90.00 P 0.00 0.00 0.00 10.69 -0.73 38 0 416 0
28AUG26 92.50 P 0.00 0.00 0.00 12.68 -0.63 40 0 279 0
28AUG26 95.00 P 0.00 0.00 0.00 14.49 -0.80 39 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 16.54 -0.78 40 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 18.62 -0.81 40 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.75 -0.84 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.96 -0.83 41 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.20 -0.89 41 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.48 -0.90 41 9 9 +9
28AUG26 112.50 P 0.00 0.00 0.00 29.64 -1.07 38 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.97 -1.09 35 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.54 -0.93 39 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.09 -0.77 43 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 39.46 -0.96 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.95 -0.98 0 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 46 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 39 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 40 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 41 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.03 40 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.05 40 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 -0.07 40 0 744 0
29SEP26 60.00 P 0.00 0.00 0.00 0.68 -0.10 40 0 1,448 0
29SEP26 62.50 P 1.12 1.12 1.12 0.98 -0.15 40 1 924 +1
29SEP26 65.00 P 1.49 1.49 1.49 1.38 -0.18 40 2 1,940 -2
29SEP26 67.50 P 0.00 0.00 0.00 1.90 -0.20 40 0 2,870 0
29SEP26 70.00 P 0.00 0.00 0.00 2.45 -0.27 40 0 26,466 0
29SEP26 72.50 P 0.00 0.00 0.00 3.11 -0.37 39 0 2,045 0
29SEP26 75.00 P 3.99 3.99 3.95 3.92 -0.37 39 2 4,060 -1
29SEP26 77.50 P 4.90 4.90 4.90 4.88 -0.39 39 6 4,337 -6
29SEP26 80.00 P 6.20 6.35 5.83 5.96 -0.48 39 391 11,727 +360
29SEP26 82.50 P 7.26 7.26 7.26 7.25 -0.49 39 1 7,272 +1
29SEP26 85.00 P 8.45 8.65 8.45 8.65 -0.52 39 12 6,089 -1
29SEP26 87.50 P 0.00 0.00 0.00 10.11 -0.63 39 0 2,447 0
29SEP26 90.00 P 11.64 11.64 11.64 11.71 -0.65 39 33 4,358 +3
29SEP26 92.50 P 13.62 13.62 13.62 13.41 -0.74 39 80 4,148 0
29SEP26 95.00 P 15.70 15.70 15.70 15.34 -0.72 40 75 5,049 0
29SEP26 97.50 P 0.00 0.00 0.00 17.27 -0.79 40 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 18.80 -1.30 37 0 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 21.41 -0.82 41 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 23.52 -0.80 41 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 25.71 -0.83 41 0 1,155 0
29SEP26 110.00 P 0.00 0.00 0.00 27.92 -0.99 41 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 30.20 -0.80 41 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 32.48 -0.93 41 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 34.81 -0.86 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 37.09 -1.04 39 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 39.56 -0.97 40 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.95 -1.00 0 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 44.47 -0.95 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 46.95 -0.97 0 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 49.45 -0.98 0 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 51.95 -0.97 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.49 -0.90 47 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 56.95 -0.97 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.45 -0.94 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.99 -0.90 51 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.45 -1.02 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.95 -0.94 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.45 -0.94 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.95 -0.98 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.45 -1.04 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.95 -0.96 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 67 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 0.00 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 -0.03 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 -0.05 41 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.66 -0.06 41 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 0.94 -0.08 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.28 -0.12 41 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 1.69 -0.15 41 0 1,352 0
30DEC26 62.50 P 0.00 0.00 0.00 2.23 -0.16 41 0 969 0
30DEC26 65.00 P 0.00 0.00 0.00 2.83 -0.21 41 0 1,772 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 -0.29 40 0 596 0
30DEC26 70.00 P 0.00 0.00 0.00 4.18 -0.32 40 0 22,291 0
30DEC26 72.50 P 0.00 0.00 0.00 5.03 -0.35 40 0 1,839 0
30DEC26 75.00 P 6.21 6.21 6.21 5.95 -0.41 40 30 2,124 0
30DEC26 77.50 P 0.00 0.00 0.00 7.00 -0.44 40 0 2,908 0
30DEC26 80.00 P 0.00 0.00 0.00 8.17 -0.46 39 0 10,977 0
30DEC26 82.50 P 9.53 9.53 9.34 9.44 -0.50 39 32 3,270 +2
30DEC26 85.00 P 0.00 0.00 0.00 10.87 -0.49 40 0 8,260 0
30DEC26 87.50 P 0.00 0.00 0.00 12.32 -0.57 40 6 1,052 0
30DEC26 90.00 P 0.00 0.00 0.00 13.92 -0.60 40 0 11,594 0
30DEC26 92.50 P 15.52 16.14 15.52 15.60 -0.65 40 60 1,992 0
30DEC26 95.00 P 17.11 17.11 17.00 17.25 -0.75 40 31 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 19.20 -0.79 40 0 2,156 0
30DEC26 100.00 P 20.00 20.00 20.00 21.21 -0.64 41 1 4,558 0
30DEC26 102.50 P 0.00 0.00 0.00 23.07 -0.83 40 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 25.06 -0.77 40 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 27.12 -0.80 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.23 -0.82 41 0 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 31.36 -0.84 41 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.54 -0.84 41 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 35.75 -0.85 41 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 37.97 -0.87 40 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.24 -0.87 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.56 -1.23 40 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 44.67 -1.04 37 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 47.00 -1.07 36 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 49.59 -0.88 39 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.11 -0.81 40 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 54.54 -0.87 40 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.99 -0.93 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 59.47 -0.92 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 61.99 -0.90 42 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.45 -1.02 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.95 -0.94 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 69.45 -0.94 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 71.95 -0.98 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.45 -1.04 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.95 -0.96 0 0 150 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.45 -0.03 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 -0.04 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.61 -0.05 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.70 -0.04 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.79 -0.07 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.91 -0.07 41 0 242 0
30MAR27 52.50 P 0.00 0.00 0.00 1.22 -0.09 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.63 -0.10 41 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.09 -0.14 41 0 441 0
30MAR27 60.00 P 0.00 0.00 0.00 2.65 -0.14 41 0 202 0
30MAR27 62.50 P 0.00 0.00 0.00 3.29 -0.18 41 0 324 0
30MAR27 65.00 P 3.97 3.98 3.97 4.00 -0.20 41 4 268 +2
30MAR27 67.50 P 4.85 4.85 4.85 4.73 -0.29 40 1 389 0
30MAR27 70.00 P 0.00 0.00 0.00 5.54 -0.32 40 0 12,437 0
30MAR27 72.50 P 6.69 6.69 6.68 6.44 -0.38 40 40 479 0
30MAR27 75.00 P 7.59 7.68 7.51 7.46 -0.42 40 170 2,975 0
30MAR27 77.50 P 8.76 8.76 8.65 8.54 -0.47 40 134 523 +108
30MAR27 80.00 P 10.19 10.19 10.02 9.73 -0.49 39 21 1,783 +20
30MAR27 82.50 P 10.98 10.98 10.98 11.02 -0.52 39 2 219 0
30MAR27 85.00 P 12.33 12.33 12.33 12.45 -0.47 39 2 167 +2
30MAR27 87.50 P 0.00 0.00 0.00 13.89 -0.57 39 0 251 0
30MAR27 90.00 P 15.38 15.38 15.38 15.46 -0.62 39 6 1,570 -6
30MAR27 92.50 P 17.47 17.47 17.00 17.10 -0.57 39 3 77 0
30MAR27 95.00 P 0.00 0.00 0.00 18.83 -0.69 40 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 20.66 -0.68 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.45 -0.76 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 24.36 -0.78 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.30 -0.81 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.30 -0.82 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.35 -0.82 40 0 49 0
30MAR27 112.50 P 0.00 0.00 0.00 32.40 -0.77 40 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.51 -0.87 40 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 36.64 -0.88 40 0 0 0
30MAR27 120.00 P 39.20 39.20 39.20 38.82 -0.84 40 2 2 +2
30MAR27 122.50 P 0.00 0.00 0.00 41.02 -0.89 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.25 -0.90 40 0 8 0
TOTAL PUT 10,084 594,342 +3,054
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$ 10.83
28MAY26 8.25 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.34 -0.01 140 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.09 -0.02 127 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 -15
28MAY26 10.50 C 0.00 0.00 0.00 0.33 -0.03 0 0 1 -120
28MAY26 11.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.85 0.00 93 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.59 -0.01 82 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.34 -0.01 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.10 -0.01 72 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 -100
29JUN26 10.50 C 0.00 0.00 0.00 0.42 -0.04 29 0 17 0
29JUN26 11.00 C 0.21 0.23 0.19 0.22 -0.02 29 58 88 +58
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.59 -0.01 63 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.34 -0.01 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.10 -0.01 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.89 -0.02 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.59 -0.03 30 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 39 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 2.59 -0.01 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.34 -0.01 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.10 -0.01 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.22 -0.01 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.07 -0.02 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 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 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.59 -0.01 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.34 -0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 -0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 -0.07 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.31 -0.02 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 -0.02 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 0.00 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 0.00 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 36 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 41 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 44 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 2.59 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 -0.03 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.19 -0.02 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.95 -0.09 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 -0.08 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 17.00 C 0.09 0.09 0.09 0.05 -0.01 33 30 40 +28
30DEC26 17.50 C 0.08 0.08 0.08 0.04 -0.01 33 30 35 +30
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 2.63 -0.11 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.46 -0.02 29 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 -0.02 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.13 -0.02 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.97 -0.03 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.83 -0.08 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 -0.02 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.12 -0.02 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 -0.02 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 0.00 33 0 25 0
TOTAL CALL 118 16,697 -119
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 571 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 560 0
28MAY26 11.00 P 0.00 0.00 0.00 0.55 -0.01 28 0 512 0
28MAY26 11.50 P 0.00 0.00 0.00 1.02 +0.02 27 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.52 +0.02 37 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 2.02 +0.02 47 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 3.02 +0.04 65 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.52 +0.04 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.52 +0.03 104 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.02 +0.03 123 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.52 +0.04 129 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.02 +0.01 135 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 0.08 -0.01 29 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 -0.03 28 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.70 -0.02 28 0 97 0
29JUN26 11.50 P 0.00 0.00 0.00 1.09 -0.01 28 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.54 +0.01 28 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 2.02 +0.01 27 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 3.02 +0.03 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.52 +0.01 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.52 +0.02 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.02 +0.02 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.52 +0.02 57 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 6.02 +0.02 61 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.52 +0.02 64 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 7.02 +0.02 67 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.52 +0.01 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.02 +0.01 74 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.51 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.02 +0.02 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.52 +0.02 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.51 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.53 +0.03 104 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.51 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.51 -0.01 0 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 0.08 -0.02 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.02 30 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 115 0
30JUL26 10.50 P 0.00 0.00 0.00 0.54 -0.01 29 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.84 -0.02 30 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.19 -0.02 29 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.61 0.00 30 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.04 -0.01 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.02 +0.01 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.52 +0.01 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.02 +0.02 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.52 +0.02 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.02 +0.02 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.52 +0.02 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 0.12 +0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 +0.01 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.44 +0.01 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.54 +0.01 36 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.78 +0.01 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.05 +0.01 35 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.43 +0.06 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.82 +0.02 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.24 +0.02 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.69 +0.02 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.16 +0.02 44 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.64 +0.02 46 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.15 +0.03 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.66 +0.03 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.17 +0.02 60 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.68 +0.02 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 0.00 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 0.00 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 +0.01 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 0.00 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 +0.01 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 -0.03 34 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 +0.05 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.01 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.28 +0.01 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.72 +0.01 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 +0.02 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.66 +0.02 43 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.15 +0.02 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.66 +0.02 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.17 +0.02 54 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 +0.02 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.20 +0.02 62 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.71 +0.02 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.21 0.00 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.52 -0.16 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.02 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.52 +0.02 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.02 +0.02 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.52 +0.02 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.52 0.00 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.53 +0.03 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.52 +0.01 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.01 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 0.00 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 0.00 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.01 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 -0.01 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 0.00 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 0.00 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 0.00 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 0.00 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 0.00 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.27 +0.01 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.73 +0.01 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.20 +0.02 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.68 +0.01 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.02 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.69 +0.02 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.20 +0.02 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.71 +0.02 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.22 +0.01 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.71 0.00 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.20 -0.02 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.67 -0.02 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.02 +0.02 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.52 +0.02 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.52 0.00 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.53 +0.03 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.52 +0.01 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 0.00 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 0.00 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 -0.01 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 0.00 33 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 0.00 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.95 0.00 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.37 +0.01 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.81 +0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.26 +0.01 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.73 +0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.21 +0.05 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.70 +0.03 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.20 +0.02 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.71 +0.02 46 0 0 0
TOTAL PUT 0 5,122 0
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$ 30.64
22MAY26 22.00 C 0.00 0.00 0.00 8.64 -0.03 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 7.64 -0.03 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 6.65 -0.02 106 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 5.65 -0.02 90 0 10 0
22MAY26 26.00 C 0.00 0.00 0.00 4.64 -0.03 0 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 3.68 +0.01 80 0 0 0
22MAY26 28.00 C 3.00 3.00 3.00 2.64 -0.03 0 3 3 0
22MAY26 29.00 C 2.00 2.00 1.66 1.68 +0.01 41 111 311 +70
22MAY26 30.00 C 1.20 1.20 0.72 0.88 -0.02 44 183 459 +26
22MAY26 31.00 C 0.63 0.63 0.24 0.33 -0.07 43 1,056 1,873 +375
22MAY26 32.00 C 0.19 0.22 0.08 0.11 -0.08 47 1,605 1,538 +93
22MAY26 33.00 C 0.04 0.06 0.03 0.04 -0.06 52 293 1,275 +90
22MAY26 34.00 C 0.03 0.03 0.02 0.02 -0.03 60 25 373 -9
22MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 1,207 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 2,197 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 122 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 15.65 -0.03 133 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 15.15 -0.03 114 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.65 -0.01 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.15 -0.01 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.65 -0.05 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.15 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.65 -0.02 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.15 -0.01 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.65 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.15 -0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.66 -0.01 106 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.66 -0.01 94 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.65 -0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.66 -0.01 71 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 6.66 -0.02 61 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 5.66 -0.02 51 0 95 0
28MAY26 26.00 C 5.00 5.00 5.00 4.68 -0.02 53 27 211 -27
28MAY26 27.00 C 3.57 3.87 3.56 3.71 -0.02 50 81 126 -28
28MAY26 28.00 C 2.85 2.85 2.63 2.79 +0.03 49 10 364 +1
28MAY26 29.00 C 2.20 2.20 1.93 1.89 -0.04 42 33 209 +19
28MAY26 30.00 C 1.50 1.50 1.10 1.27 +0.02 47 385 1,877 +4
28MAY26 31.00 C 0.92 0.92 0.59 0.68 -0.05 43 2,250 3,804 +1,230
28MAY26 32.00 C 0.48 0.50 0.34 0.37 -0.07 45 405 6,291 -53
28MAY26 33.00 C 0.25 0.28 0.18 0.20 -0.06 47 1,127 9,845 +39
28MAY26 34.00 C 0.15 0.17 0.10 0.12 -0.04 51 417 9,095 +58
28MAY26 35.00 C 0.10 0.10 0.07 0.06 -0.04 52 95 4,997 +4
28MAY26 36.00 C 0.05 0.05 0.05 0.04 -0.02 56 4 2,941 0
28MAY26 37.00 C 0.03 0.03 0.03 0.02 -0.02 57 2 2,976 -2
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 2,742 0
28MAY26 39.00 C 0.02 0.02 0.02 0.01 -0.01 64 80 1,825 -80
28MAY26 40.00 C 0.01 0.02 0.01 0.01 0.00 70 136 6,200 +125
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,022 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,320 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 658 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 156 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 164 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 172 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 180 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 187 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 194 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 200 0 233 0
29MAY26 22.00 C 0.00 0.00 0.00 8.68 0.00 94 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 7.66 -0.02 65 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 6.70 +0.02 79 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 5.66 -0.02 45 0 0 0
29MAY26 26.00 C 0.00 0.00 0.00 4.68 -0.02 50 0 0 0
29MAY26 27.00 C 0.00 0.00 0.00 3.71 -0.03 47 0 0 0
29MAY26 28.00 C 0.00 0.00 0.00 2.79 0.00 46 0 0 0
29MAY26 29.00 C 1.87 2.00 1.87 1.92 -0.03 42 65 35 +1
29MAY26 30.00 C 1.21 1.21 1.21 1.27 -0.02 45 30 120 0
29MAY26 31.00 C 0.72 0.72 0.68 0.71 -0.07 42 245 264 +161
29MAY26 32.00 C 0.54 0.54 0.39 0.40 -0.07 44 141 142 +132
29MAY26 33.00 C 0.29 0.30 0.20 0.22 -0.05 46 318 311 +215
29MAY26 34.00 C 0.15 0.15 0.15 0.13 -0.03 49 2 12 +2
29MAY26 35.00 C 0.07 0.07 0.07 0.07 -0.03 51 5 65 +5
29MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29MAY26 37.00 C 0.04 0.04 0.03 0.02 -0.02 54 2 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.70 +0.02 88 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.19 +0.01 74 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.68 +0.01 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.20 +0.03 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.69 -0.01 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.20 +0.02 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.70 +0.03 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.21 +0.02 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.71 +0.02 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.21 +0.04 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.71 -0.03 53 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.73 +0.02 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.76 +0.03 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.80 +0.09 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.83 +0.09 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.91 +0.06 47 0 2,257 0
29JUN26 26.00 C 5.28 5.28 4.76 5.07 +0.25 48 35 90 +24
29JUN26 27.00 C 0.00 0.00 0.00 4.04 -0.03 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.23 +0.01 38 0 129 0
29JUN26 29.00 C 0.00 0.00 0.00 2.47 -0.03 36 0 402 0
29JUN26 30.00 C 1.82 1.94 1.80 1.87 -0.04 36 104 2,405 -1
29JUN26 31.00 C 1.57 1.60 1.27 1.36 -0.05 36 494 6,858 +242
29JUN26 32.00 C 1.09 1.10 0.98 0.99 -0.05 36 211 8,860 -52
29JUN26 33.00 C 0.71 0.74 0.71 0.72 -0.02 37 250 5,704 +29
29JUN26 34.00 C 0.63 0.63 0.48 0.52 -0.03 38 176 8,659 +14
29JUN26 35.00 C 0.45 0.45 0.35 0.38 -0.02 39 253 6,339 +57
29JUN26 36.00 C 0.33 0.33 0.26 0.28 -0.01 40 108 6,466 +7
29JUN26 37.00 C 0.25 0.25 0.21 0.20 0.00 41 167 4,185 +13
29JUN26 38.00 C 0.19 0.19 0.16 0.15 +0.01 42 365 6,704 +152
29JUN26 39.00 C 0.14 0.14 0.14 0.11 +0.01 43 191 2,201 +59
29JUN26 40.00 C 0.10 0.11 0.10 0.08 +0.01 44 114 13,648 -6
29JUN26 41.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 6,043 0
29JUN26 42.00 C 0.07 0.08 0.07 0.05 +0.01 47 46 5,140 -19
29JUN26 43.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 3,742 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 4,886 0
29JUN26 45.00 C 0.04 0.04 0.04 0.02 +0.01 48 61 15,549 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,499 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,091 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27,513 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11,514 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,646 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25,254 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 15.75 +0.07 73 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 15.24 +0.04 66 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.77 +0.06 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.26 +0.07 65 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.78 +0.08 66 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.27 +0.05 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.82 +0.10 65 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.32 +0.08 62 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.82 +0.07 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.30 +0.03 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.95 +0.17 64 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.92 +0.11 56 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.89 +0.05 48 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 7.94 +0.05 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.03 +0.06 44 0 0 0
30JUL26 25.00 C 5.92 5.92 5.92 6.04 -0.01 39 30 200 0
30JUL26 26.00 C 5.26 5.26 5.26 5.16 -0.05 37 30 30 +30
30JUL26 27.00 C 4.45 4.45 4.45 4.37 -0.05 37 30 130 +30
30JUL26 28.00 C 0.00 0.00 0.00 3.63 -0.07 37 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 2.96 -0.03 36 0 285 0
30JUL26 30.00 C 2.40 2.42 2.40 2.40 -0.02 36 33 1,935 +31
30JUL26 31.00 C 2.15 2.15 1.80 1.89 -0.07 36 638 3,682 +164
30JUL26 32.00 C 1.65 1.65 1.44 1.49 -0.05 36 78 4,640 +48
30JUL26 33.00 C 1.32 1.32 1.15 1.18 -0.04 37 5 1,857 +5
30JUL26 34.00 C 0.98 0.98 0.95 0.93 -0.03 37 33 1,722 +3
30JUL26 35.00 C 0.86 0.86 0.73 0.73 -0.04 38 38 1,191 +12
30JUL26 36.00 C 0.66 0.70 0.58 0.56 -0.07 38 75 1,406 +54
30JUL26 37.00 C 0.49 0.49 0.47 0.43 -0.06 38 22 3,714 0
30JUL26 38.00 C 0.37 0.38 0.37 0.33 -0.05 39 31 1,893 +31
30JUL26 39.00 C 0.31 0.31 0.31 0.26 -0.04 39 5 2,791 0
30JUL26 40.00 C 0.26 0.26 0.24 0.20 -0.03 40 35 3,256 -5
30JUL26 41.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 162 0
30JUL26 42.00 C 0.18 0.18 0.18 0.12 -0.02 41 30 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 1,205 0
30JUL26 44.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 229 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 15.79 0.00 64 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.29 -0.01 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 14.81 +0.05 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 14.26 -0.01 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 13.78 0.00 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.27 -0.06 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.82 -0.03 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.32 -0.05 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.84 -0.04 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.36 -0.04 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.95 +0.02 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.92 -0.05 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.98 -0.05 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.99 -0.11 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.17 -0.06 41 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 6.32 +0.02 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.51 -0.07 39 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 4.72 -0.08 38 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.03 -0.08 38 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 3.40 -0.05 37 0 253 0
28AUG26 30.00 C 2.72 2.87 2.72 2.83 -0.04 37 60 1,116 +30
28AUG26 31.00 C 2.43 2.47 2.32 2.36 -0.03 37 650 1,603 +430
28AUG26 32.00 C 2.17 2.17 1.86 1.95 -0.03 37 63 775 +30
28AUG26 33.00 C 0.00 0.00 0.00 1.61 -0.04 38 0 483 0
28AUG26 34.00 C 1.32 1.33 1.32 1.33 -0.04 38 124 883 0
28AUG26 35.00 C 1.12 1.12 1.12 1.10 -0.04 38 2 564 +2
28AUG26 36.00 C 0.92 0.92 0.92 0.90 -0.03 39 30 691 -30
28AUG26 37.00 C 0.78 0.78 0.78 0.73 -0.02 39 1 1,132 0
28AUG26 38.00 C 0.00 0.00 0.00 0.59 -0.02 39 0 95 0
28AUG26 39.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 140 0
28AUG26 40.00 C 0.48 0.48 0.48 0.39 0.00 40 10 29 0
28AUG26 41.00 C 0.00 0.00 0.00 0.31 0.00 40 0 31 0
28AUG26 42.00 C 0.00 0.00 0.00 0.25 0.00 40 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.20 0.00 40 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.16 0.00 40 0 3 0
28AUG26 45.00 C 0.00 0.00 0.00 0.13 0.00 41 0 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 0.00 42 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 15.79 -0.02 46 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 15.29 -0.02 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.81 -0.01 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.40 -0.01 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.83 -0.05 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.35 -0.06 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.86 -0.07 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.37 -0.18 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.93 -0.02 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.44 -0.10 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.96 -0.11 43 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.03 -0.06 42 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 9.12 -0.11 42 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 8.26 -0.08 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.38 -0.18 40 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.60 -0.07 40 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 5.76 -0.12 38 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.02 -0.15 38 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 4.37 -0.03 38 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.78 +0.03 38 0 46 0
29SEP26 30.00 C 3.25 3.25 3.25 3.23 -0.07 37 5 159 +5
29SEP26 31.00 C 0.00 0.00 0.00 2.77 -0.01 38 0 1,610 0
29SEP26 32.00 C 2.32 2.37 2.32 2.35 -0.02 38 9 1,122 +1
29SEP26 33.00 C 2.02 2.02 1.99 2.00 -0.02 38 3 4,300 0
29SEP26 34.00 C 1.77 1.77 1.77 1.71 -0.02 38 20 1,532 0
29SEP26 35.00 C 1.60 1.60 1.50 1.46 -0.03 39 24 4,610 -16
29SEP26 36.00 C 0.00 0.00 0.00 1.24 -0.02 39 1,015 10,155 -800
29SEP26 37.00 C 0.00 0.00 0.00 1.04 -0.01 39 0 2,810 0
29SEP26 38.00 C 0.98 0.98 0.98 0.87 -0.01 39 20 8,062 -20
29SEP26 39.00 C 0.00 0.00 0.00 0.73 -0.01 39 0 15,147 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 0.00 39 0 15,602 0
29SEP26 41.00 C 0.00 0.00 0.00 0.51 0.00 40 0 1,570 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 0.00 40 0 1,434 0
29SEP26 43.00 C 0.45 0.45 0.45 0.36 +0.01 40 8 1,572 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 +0.01 40 0 2,762 0
29SEP26 45.00 C 0.37 0.37 0.37 0.25 +0.01 40 30 3,764 +30
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 2,485 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 20,132 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 3,191 0
29SEP26 55.00 C 0.13 0.13 0.13 0.05 +0.01 43 60 7,691 -60
29SEP26 57.50 C 0.11 0.11 0.11 0.04 +0.01 44 1 731 +1
29SEP26 60.00 C 0.09 0.09 0.09 0.03 +0.01 45 1 6,871 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 55 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 0.00 0.00 0.00 0.01 0.00 58 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 15.99 -0.11 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.52 -0.04 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.05 -0.16 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.58 -0.16 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.09 -0.08 47 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 13.64 -0.17 47 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 13.18 -0.12 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 12.73 -0.10 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.27 -0.06 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.81 -0.12 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 11.37 -0.19 44 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 10.49 -0.06 43 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 9.66 -0.16 42 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 8.78 -0.17 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.99 -0.17 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.24 -0.17 39 0 143 0
30DEC26 26.00 C 0.00 0.00 0.00 6.55 -0.07 39 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 6.06 +0.05 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 5.41 +0.02 40 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 4.80 -0.02 39 0 63 0
30DEC26 30.00 C 0.00 0.00 0.00 4.34 -0.05 40 0 1,725 0
30DEC26 31.00 C 0.00 0.00 0.00 3.73 -0.03 38 0 267 0
30DEC26 32.00 C 3.24 3.24 3.24 3.32 -0.03 38 15 1,227 0
30DEC26 33.00 C 2.94 2.94 2.94 2.94 -0.04 38 1 4,803 +1
30DEC26 34.00 C 0.00 0.00 0.00 2.61 -0.08 38 0 843 0
30DEC26 35.00 C 0.00 0.00 0.00 2.36 -0.02 39 0 1,998 0
30DEC26 36.00 C 2.08 2.08 2.08 2.08 -0.04 39 1 7,478 -1
30DEC26 37.00 C 1.88 1.88 1.88 1.86 -0.02 39 10 6,453 0
30DEC26 38.00 C 1.67 1.67 1.67 1.65 -0.01 39 2 4,299 +2
30DEC26 39.00 C 0.00 0.00 0.00 1.46 0.00 39 0 9,671 0
30DEC26 40.00 C 1.38 1.38 1.38 1.29 0.00 39 2 1,567 0
30DEC26 41.00 C 0.00 0.00 0.00 1.15 +0.01 40 0 2,326 0
30DEC26 42.00 C 0.00 0.00 0.00 1.02 +0.02 40 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 +0.01 40 0 671 0
30DEC26 44.00 C 0.00 0.00 0.00 0.80 +0.02 40 0 642 0
30DEC26 45.00 C 0.84 0.84 0.84 0.71 +0.02 40 3 3,834 0
30DEC26 46.00 C 0.76 0.76 0.76 0.63 +0.02 40 5 565 +5
30DEC26 47.00 C 0.71 0.71 0.71 0.56 +0.03 40 1 372 0
30DEC26 48.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 281 0
30DEC26 49.00 C 0.57 0.57 0.57 0.45 +0.03 41 30 315 -30
30DEC26 50.00 C 0.61 0.61 0.52 0.40 +0.03 41 83 5,853 -38
30DEC26 52.50 C 0.42 0.43 0.42 0.30 +0.03 41 150 2,155 -150
30DEC26 55.00 C 0.35 0.35 0.35 0.23 +0.03 42 10 1,958 +1
30DEC26 57.50 C 0.32 0.32 0.31 0.18 +0.03 42 31 424 -30
30DEC26 60.00 C 0.27 0.27 0.26 0.14 +0.03 42 120 572 -120
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.03 43 0 435 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.02 44 0 178 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 1,952 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 16.20 -0.08 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 15.75 -0.08 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.30 -0.14 49 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.83 -0.09 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.38 -0.08 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.94 -0.06 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.49 -0.19 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.05 -0.19 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.61 -0.09 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.19 -0.19 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.78 -0.06 44 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 10.91 -0.11 42 0 5 0
30MAR27 22.00 C 10.44 10.44 10.44 10.08 -0.17 41 5 90 +5
30MAR27 23.00 C 0.00 0.00 0.00 9.32 -0.19 41 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 8.58 -0.22 40 0 2 0
30MAR27 25.00 C 7.85 7.85 7.85 7.91 -0.13 40 1 165 -1
30MAR27 26.00 C 0.00 0.00 0.00 7.25 -0.07 40 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.62 -0.06 39 0 3 0
30MAR27 28.00 C 6.05 6.05 6.05 6.07 -0.02 39 2 58 -2
30MAR27 29.00 C 0.00 0.00 0.00 5.43 -0.11 38 0 21 0
30MAR27 30.00 C 0.00 0.00 0.00 4.90 -0.18 38 0 1,114 0
30MAR27 31.00 C 4.54 4.60 4.54 4.54 0.00 38 6 540 +6
30MAR27 32.00 C 0.00 0.00 0.00 4.10 -0.03 38 0 395 0
30MAR27 33.00 C 3.99 3.99 3.72 3.74 -0.02 38 11 6,564 +1
30MAR27 34.00 C 0.00 0.00 0.00 3.39 -0.02 38 0 6,948 0
30MAR27 35.00 C 0.00 0.00 0.00 3.05 -0.05 38 0 1,508 0
30MAR27 36.00 C 2.85 2.85 2.85 2.74 -0.05 38 1 385 0
30MAR27 37.00 C 2.73 2.73 2.57 2.45 -0.05 38 2 237 0
30MAR27 38.00 C 0.00 0.00 0.00 2.20 -0.04 38 0 1,275 0
30MAR27 39.00 C 0.00 0.00 0.00 1.96 -0.05 38 0 532 0
30MAR27 40.00 C 1.93 2.00 1.93 1.75 -0.04 37 45 1,655 +45
30MAR27 41.00 C 0.00 0.00 0.00 1.56 -0.04 37 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 1.39 -0.03 37 0 360 0
30MAR27 43.00 C 1.60 1.60 1.48 1.23 -0.04 37 10 321 +5
30MAR27 44.00 C 0.00 0.00 0.00 1.09 -0.03 37 0 274 0
30MAR27 45.00 C 1.38 1.38 1.30 0.97 -0.03 37 2 2,314 0
30MAR27 46.00 C 0.00 0.00 0.00 0.86 -0.02 37 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 -0.02 37 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 0.67 -0.02 37 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.59 -0.02 36 0 21 0
30MAR27 50.00 C 0.92 0.92 0.88 0.52 -0.01 36 11 1,302 +11
TOTAL CALL 15,520 612,382 +2,687
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
22MAY26 27.00 P 0.01 0.01 0.01 0.01 0.00 65 5 5 +5
22MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 131 0
22MAY26 29.00 P 0.06 0.08 0.06 0.07 +0.02 49 151 836 +51
22MAY26 30.00 P 0.23 0.33 0.20 0.25 -0.01 46 422 1,774 +128
22MAY26 31.00 P 0.57 0.86 0.51 0.68 -0.08 43 160 986 +93
22MAY26 32.00 P 1.52 1.54 1.37 1.48 -0.09 49 127 964 0
22MAY26 33.00 P 0.00 0.00 0.00 2.43 0.00 61 0 85 0
22MAY26 34.00 P 0.00 0.00 0.00 3.41 +0.02 73 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 4.38 +0.01 76 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 5.38 +0.02 90 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 6.37 -0.04 94 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 7.39 -0.02 121 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 8.41 0.00 143 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 9.40 0.00 150 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 10.40 0.00 162 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 149 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 455 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,023 0
28MAY26 25.00 P 0.01 0.01 0.01 0.01 0.00 57 10 2,817 +5
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2,971 0
28MAY26 27.00 P 0.04 0.07 0.04 0.06 0.00 51 231 3,890 -196
28MAY26 28.00 P 0.11 0.15 0.10 0.13 -0.01 48 739 5,462 -642
28MAY26 29.00 P 0.25 0.33 0.21 0.28 -0.04 46 668 7,703 -255
28MAY26 30.00 P 0.54 0.66 0.45 0.56 -0.05 44 740 10,823 -365
28MAY26 31.00 P 0.89 1.17 0.84 1.03 -0.07 43 2,953 6,283 +1,641
28MAY26 32.00 P 1.50 1.79 1.50 1.71 -0.09 44 82 5,895 -51
28MAY26 33.00 P 2.58 2.58 2.53 2.58 -0.07 50 1,095 4,445 -145
28MAY26 34.00 P 0.00 0.00 0.00 3.46 -0.03 50 0 3,765 0
28MAY26 35.00 P 4.40 4.40 4.40 4.40 -0.03 51 4 2,629 -4
28MAY26 36.00 P 0.00 0.00 0.00 5.38 -0.17 54 0 666 0
28MAY26 37.00 P 6.53 6.53 6.40 6.40 -0.01 67 40 948 -20
28MAY26 38.00 P 0.00 0.00 0.00 7.39 -0.02 72 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 8.41 0.00 85 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.40 0.00 89 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.40 0.00 95 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.36 -0.03 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.36 -0.06 0 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 13.36 -0.03 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.37 +0.01 105 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.36 -0.03 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.36 0.00 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.36 -0.03 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.36 -0.03 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.36 -0.03 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.90 +0.01 159 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.40 +0.01 171 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.90 +0.01 182 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.40 +0.04 192 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.87 +0.01 181 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.37 -0.02 189 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.90 +0.04 220 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.40 +0.04 228 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.90 +0.01 237 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.37 -0.02 221 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29MAY26 27.00 P 0.06 0.06 0.06 0.06 0.00 49 1 1 +1
29MAY26 28.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 20 0
29MAY26 29.00 P 0.29 0.32 0.28 0.28 -0.06 44 29 22 +9
29MAY26 30.00 P 0.59 0.68 0.59 0.58 -0.09 43 145 97 -5
29MAY26 31.00 P 1.12 1.19 1.07 1.07 -0.09 43 71 112 +70
29MAY26 32.00 P 1.81 1.81 1.75 1.75 -0.11 45 74 74 +71
29MAY26 33.00 P 0.00 0.00 0.00 2.58 -0.07 47 0 5 0
29MAY26 34.00 P 0.00 0.00 0.00 3.47 -0.02 49 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 4.41 -0.02 50 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 5.38 -0.17 51 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 6.40 -0.04 64 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 7.39 -0.02 68 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 8.41 0.00 81 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 9.40 -0.01 85 0 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 80 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 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,079 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.07 0.07 0.07 0.04 +0.01 44 30 1,416 0
29JUN26 24.00 P 0.10 0.10 0.10 0.07 +0.01 43 110 556 -110
29JUN26 25.00 P 0.14 0.15 0.13 0.12 0.00 41 14 3,647 0
29JUN26 26.00 P 0.20 0.23 0.20 0.21 0.00 41 196 2,658 +174
29JUN26 27.00 P 0.29 0.36 0.29 0.33 -0.02 39 6 3,780 +2
29JUN26 28.00 P 0.48 0.55 0.47 0.52 -0.02 38 138 8,108 +10
29JUN26 29.00 P 0.72 0.86 0.70 0.79 -0.06 37 179 6,670 +135
29JUN26 30.00 P 1.12 1.21 1.04 1.15 -0.06 36 341 6,956 -85
29JUN26 31.00 P 1.50 1.70 1.50 1.66 -0.05 36 532 9,266 0
29JUN26 32.00 P 2.37 2.40 2.24 2.28 -0.09 37 34 10,448 -1
29JUN26 33.00 P 0.00 0.00 0.00 2.99 -0.12 37 0 8,781 0
29JUN26 34.00 P 3.83 3.83 3.83 3.81 -0.10 39 14 11,409 0
29JUN26 35.00 P 4.62 4.62 4.62 4.65 -0.11 39 1 11,143 +1
29JUN26 36.00 P 0.00 0.00 0.00 5.73 +0.13 47 0 6,207 0
29JUN26 37.00 P 0.00 0.00 0.00 6.43 -0.04 37 0 12,230 0
29JUN26 38.00 P 0.00 0.00 0.00 7.44 +0.03 42 0 9,955 0
29JUN26 39.00 P 0.00 0.00 0.00 8.41 -0.05 43 0 5,387 0
29JUN26 40.00 P 9.58 9.58 9.58 9.40 -0.01 46 1 13,216 0
29JUN26 41.00 P 10.50 10.50 10.50 10.40 -0.07 49 50 9,219 0
29JUN26 42.00 P 0.00 0.00 0.00 11.38 -0.01 49 0 933 0
29JUN26 43.00 P 0.00 0.00 0.00 12.37 -0.05 50 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 13.38 -0.02 55 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 14.37 -0.40 56 0 5,419 -4,000
29JUN26 46.00 P 0.00 0.00 0.00 15.36 -0.03 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 16.36 -0.04 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 17.36 -0.03 0 0 217 0
29JUN26 49.00 P 18.46 18.46 18.35 18.36 -0.03 0 41 355 0
29JUN26 50.00 P 19.46 19.59 19.32 19.37 -0.03 69 381 2,905 -340
29JUN26 52.50 P 0.00 0.00 0.00 21.90 +0.01 81 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.40 0.00 87 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.90 0.00 93 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.40 +0.04 98 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.87 -0.03 96 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.38 -0.02 103 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.90 0.00 112 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.40 0.00 117 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.90 0.00 121 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.37 -0.03 117 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.86 -0.04 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.37 +0.01 124 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.88 +0.02 132 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.36 -0.04 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.88 +0.01 138 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.36 -0.04 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.86 -0.04 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.36 -0.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.87 -0.03 147 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.37 +0.01 150 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.86 -0.04 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.36 -0.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.87 +0.01 158 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.36 -0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 25 0
30JUL26 22.00 P 0.13 0.13 0.12 0.05 0.00 39 200 707 -129
30JUL26 23.00 P 0.00 0.00 0.00 0.09 0.00 39 0 757 0
30JUL26 24.00 P 0.23 0.23 0.23 0.15 -0.01 38 2 893 0
30JUL26 25.00 P 0.31 0.33 0.31 0.25 -0.02 38 3 970 0
30JUL26 26.00 P 0.46 0.46 0.46 0.40 -0.03 38 31 4,510 +1
30JUL26 27.00 P 0.58 0.64 0.58 0.61 -0.03 38 6 1,319 0
30JUL26 28.00 P 0.91 0.91 0.89 0.86 -0.06 37 23 1,172 0
30JUL26 29.00 P 1.17 1.17 1.17 1.18 -0.08 36 30 2,502 0
30JUL26 30.00 P 1.57 1.68 1.57 1.58 -0.11 36 440 3,437 +106
30JUL26 31.00 P 2.07 2.11 2.05 2.10 -0.09 36 90 3,448 +77
30JUL26 32.00 P 2.80 2.80 2.80 2.72 -0.07 37 30 2,832 0
30JUL26 33.00 P 3.46 3.46 3.46 3.37 -0.14 36 1 1,224 +1
30JUL26 34.00 P 0.00 0.00 0.00 4.13 -0.05 37 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 4.93 -0.05 38 3 31 0
30JUL26 36.00 P 5.68 5.84 5.68 5.76 -0.23 38 123 462 -83
30JUL26 37.00 P 0.00 0.00 0.00 6.70 -0.07 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.61 -0.05 41 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 8.49 -0.09 39 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 9.40 -0.10 37 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 10.40 -0.07 39 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.38 -0.05 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.37 -0.07 41 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.38 -0.05 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.37 -0.40 45 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.36 -0.07 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.36 -0.07 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.36 -0.07 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.36 -0.07 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.37 -0.06 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 12 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 20 0
28AUG26 20.00 P 0.12 0.12 0.12 0.04 -0.02 40 1 104 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 162 0
28AUG26 25.00 P 0.50 0.50 0.49 0.46 -0.06 39 62 694 +32
28AUG26 26.00 P 0.70 0.70 0.69 0.66 -0.05 39 25 385 +4
28AUG26 27.00 P 0.92 0.92 0.92 0.89 -0.05 38 1 815 +1
28AUG26 28.00 P 0.00 0.00 0.00 1.18 -0.05 37 0 1,965 0
28AUG26 29.00 P 1.59 1.59 1.53 1.54 -0.07 37 4 499 +2
28AUG26 30.00 P 2.01 2.05 1.94 1.96 -0.07 37 330 1,611 +294
28AUG26 31.00 P 0.00 0.00 0.00 2.48 -0.09 37 0 1,750 0
28AUG26 32.00 P 3.17 3.17 3.17 3.07 -0.09 37 30 1,814 0
28AUG26 33.00 P 0.00 0.00 0.00 3.74 -0.09 37 0 948 0
28AUG26 34.00 P 0.00 0.00 0.00 4.42 -0.13 37 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 5.23 -0.08 38 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 6.12 +0.08 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.94 0.00 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.78 -0.06 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.71 0.00 41 0 0 0
28AUG26 40.00 P 9.58 9.58 9.58 9.65 +0.07 42 1 1 +1
28AUG26 41.00 P 0.00 0.00 0.00 10.57 +0.04 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.41 -0.07 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.41 -0.03 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.49 +0.06 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.49 -0.28 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.38 -0.05 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.38 -0.05 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.41 -0.02 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.38 -0.05 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.38 -0.05 51 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 43 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 23 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.06 39 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.08 39 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.09 39 0 748 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.10 38 0 721 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 -0.10 38 0 10,941 0
29SEP26 26.00 P 0.93 0.93 0.88 0.88 -0.06 38 39 1,852 -32
29SEP26 27.00 P 0.00 0.00 0.00 1.15 -0.06 38 0 2,289 0
29SEP26 28.00 P 1.42 1.48 1.42 1.46 -0.07 37 10 6,605 +5
29SEP26 29.00 P 1.93 1.93 1.93 1.84 -0.07 37 5 4,114 +5
29SEP26 30.00 P 2.25 2.25 2.25 2.27 -0.11 36 20 8,874 +20
29SEP26 31.00 P 2.79 2.79 2.79 2.81 -0.09 37 40 6,991 -40
29SEP26 32.00 P 0.00 0.00 0.00 3.39 -0.10 37 0 3,630 0
29SEP26 33.00 P 4.12 4.12 4.05 4.05 -0.07 37 56 3,999 -5
29SEP26 34.00 P 0.00 0.00 0.00 4.78 -0.06 38 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 5.52 -0.07 38 0 9,188 0
29SEP26 36.00 P 0.00 0.00 0.00 6.42 +0.08 40 1,015 20,656 +1,015
29SEP26 37.00 P 0.00 0.00 0.00 6.97 -0.07 36 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.96 -0.08 39 0 6,915 0
29SEP26 39.00 P 0.00 0.00 0.00 8.76 +0.05 38 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 9.65 -0.02 38 0 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 10.73 +0.19 42 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 11.57 +0.09 40 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 12.51 +0.01 40 0 2,660 0
29SEP26 44.00 P 0.00 0.00 0.00 13.49 +0.06 42 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 14.49 -0.28 44 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 15.46 +0.03 44 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 16.47 +0.04 46 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 17.48 +0.04 49 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 18.48 +0.05 50 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.48 +0.05 52 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 21.98 +0.09 56 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.48 +0.05 60 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 26.98 +0.05 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.49 +0.05 68 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.98 +0.08 70 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.48 +0.05 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.98 +0.08 76 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.48 +0.08 79 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.98 +0.04 82 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.48 +0.08 85 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.98 +0.08 87 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.47 +0.11 89 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.98 +0.12 92 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.48 +0.08 94 0 0 0
30DEC26 15.00 P 0.12 0.12 0.12 0.12 +0.03 51 1 19 +1
30DEC26 15.50 P 0.13 0.13 0.13 0.14 +0.03 50 1 1 +1
30DEC26 16.00 P 0.15 0.15 0.15 0.16 +0.03 50 1 82 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.03 49 0 16 0
30DEC26 17.00 P 0.19 0.19 0.19 0.23 +0.05 49 1 6 +1
30DEC26 17.50 P 0.23 0.23 0.23 0.26 +0.05 49 1 9 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 +0.04 48 0 4 0
30DEC26 19.00 P 0.33 0.33 0.33 0.39 +0.05 47 1 197 +1
30DEC26 19.50 P 0.37 0.37 0.37 0.44 +0.05 47 1 61 +1
30DEC26 20.00 P 0.42 0.42 0.42 0.50 +0.07 46 1 608 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.07 45 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 +0.07 45 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.07 44 1 90 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.06 43 0 805 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 +0.05 42 0 9,031 0
30DEC26 26.00 P 1.50 1.50 1.46 1.67 +0.05 41 41 618 -9
30DEC26 27.00 P 1.82 1.82 1.78 1.95 +0.03 40 14 1,084 +14
30DEC26 28.00 P 2.20 2.20 2.20 2.29 +0.02 39 10 1,135 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 -0.01 38 0 1,876 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 -0.05 37 0 5,492 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 -0.08 37 0 4,437 0
30DEC26 32.00 P 0.00 0.00 0.00 4.12 -0.09 37 0 5,666 0
30DEC26 33.00 P 0.00 0.00 0.00 4.75 -0.13 37 0 5,267 0
30DEC26 34.00 P 0.00 0.00 0.00 5.44 -0.10 37 0 1,306 0
30DEC26 35.00 P 0.00 0.00 0.00 6.23 +0.01 38 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 6.99 +0.14 39 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 -0.02 39 0 3,264 0
30DEC26 38.00 P 0.00 0.00 0.00 8.55 -0.02 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 9.36 +0.01 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.23 +0.05 40 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 11.06 -0.02 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.01 +0.12 41 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.89 +0.12 41 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 13.71 +0.04 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.62 -0.15 39 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 15.54 +0.10 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.53 +0.10 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.48 +0.04 40 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.48 +0.05 42 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.48 +0.05 43 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.99 +0.10 47 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.48 +0.05 49 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 26.98 +0.04 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.49 +0.05 55 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 31.98 +0.05 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.48 +0.05 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.98 +0.04 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.48 +0.04 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.98 +0.04 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.48 +0.04 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.98 +0.04 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.48 +0.04 74 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 0.00 42 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 0.00 42 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 0.00 42 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.02 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 -0.05 40 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 -0.07 40 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.09 39 0 98 0
30MAR27 21.00 P 0.76 0.76 0.76 0.63 -0.12 39 5 18 +5
30MAR27 22.00 P 0.00 0.00 0.00 0.79 -0.17 38 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 -0.17 38 0 195 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 -0.13 38 0 195 0
30MAR27 25.00 P 1.67 1.67 1.67 1.59 -0.10 38 39 304 +37
30MAR27 26.00 P 0.00 0.00 0.00 1.93 -0.06 38 0 377 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 -0.07 38 0 492 0
30MAR27 28.00 P 2.74 2.74 2.73 2.66 -0.07 37 40 488 +40
30MAR27 29.00 P 3.16 3.20 3.16 3.08 -0.09 37 22 758 +19
30MAR27 30.00 P 0.00 0.00 0.00 3.56 -0.10 37 0 3,294 0
30MAR27 31.00 P 4.17 4.17 4.17 4.13 -0.04 37 1 651 0
30MAR27 32.00 P 0.00 0.00 0.00 4.64 -0.11 36 0 189 0
30MAR27 33.00 P 0.00 0.00 0.00 5.26 -0.11 37 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 5.95 -0.09 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.65 -0.09 37 0 1,033 0
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 0.00 38 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 8.91 -0.05 38 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 9.76 +0.01 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 10.57 0.00 39 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 11.40 +0.01 39 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.18 -0.05 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.04 -0.04 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.91 -0.04 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.93 +0.12 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.78 +0.08 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.72 +0.15 39 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.58 +0.03 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.54 +0.06 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.49 +0.05 39 0 0 0
TOTAL PUT 12,617 503,023 -2,432
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$ 17.72
28MAY26 11.50 C 0.00 0.00 0.00 6.23 -0.28 103 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.73 -0.25 92 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.23 -0.25 82 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.72 -0.27 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.22 -0.25 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.72 -0.25 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.23 -0.25 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.74 -0.25 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.26 -0.25 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.80 -0.24 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.37 -0.23 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.00 -0.21 51 0 5 0
28MAY26 17.50 C 0.50 0.50 0.50 0.72 -0.16 54 15 31 +15
28MAY26 18.00 C 0.39 0.39 0.35 0.47 -0.16 53 16 12 -14
28MAY26 18.50 C 0.00 0.00 0.00 0.29 -0.12 52 0 39 0
28MAY26 19.00 C 0.18 0.21 0.12 0.17 -0.09 52 27 96 -15
28MAY26 19.50 C 0.00 0.00 0.00 0.10 -0.05 53 0 84 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 112 0
28MAY26 21.00 C 0.03 0.03 0.03 0.02 -0.01 57 3 172 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 73 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.19 -0.18 206 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.02 -0.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.98 -0.20 193 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.89 -0.22 196 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.76 -0.22 171 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.54 -0.20 185 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.30 -0.19 183 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.04 -0.23 171 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.79 -0.20 165 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.53 -0.25 153 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.24 -0.29 97 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.99 -0.25 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.74 -0.23 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.56 -0.17 145 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.30 -0.18 136 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.04 -0.23 126 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.72 -0.27 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.50 -0.26 89 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.31 -0.22 120 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.97 -0.27 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.72 -0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.56 -0.17 107 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.26 -0.24 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.05 -0.24 96 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.78 -0.20 85 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.33 -0.14 93 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.72 -0.27 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.29 -0.22 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.73 -0.38 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.33 -0.18 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.78 -0.30 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.26 -0.39 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.83 -0.36 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.39 -0.30 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.95 -0.27 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.54 -0.17 46 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.17 -0.24 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.82 -0.24 46 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.51 -0.23 46 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 -0.19 48 0 51 0
29JUN26 18.00 C 1.03 1.05 0.92 1.04 -0.18 48 66 49 +3
29JUN26 18.50 C 0.00 0.00 0.00 0.83 -0.16 47 0 64 0
29JUN26 19.00 C 0.72 0.72 0.72 0.66 -0.16 47 2 65 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.51 -0.15 47 0 13 0
29JUN26 20.00 C 0.41 0.42 0.41 0.40 -0.13 47 2 63 0
29JUN26 21.00 C 0.29 0.29 0.29 0.23 -0.09 47 1 239 -1
29JUN26 22.00 C 0.19 0.19 0.17 0.13 -0.06 47 2 60 +1
29JUN26 23.00 C 0.10 0.12 0.10 0.07 -0.04 47 2 90 -1
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 18 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.29 -0.22 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.74 -0.37 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.33 -0.28 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.78 -0.32 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.38 -0.27 42 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.99 -0.20 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.60 -0.25 48 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.18 -0.27 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.82 -0.25 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.48 -0.32 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.16 -0.30 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.88 -0.22 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.65 -0.17 47 0 0 0
30JUL26 18.00 C 1.23 1.23 1.22 1.43 -0.17 48 2 36 +1
30JUL26 18.50 C 0.00 0.00 0.00 1.22 -0.18 48 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 1.03 -0.18 47 0 57 0
30JUL26 19.50 C 0.00 0.00 0.00 0.87 -0.16 47 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 0.73 -0.15 47 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.50 -0.13 47 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.02 -0.26 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.61 -0.21 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.19 -0.27 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.70 -0.36 44 0 0 0
28AUG26 15.00 C 3.15 3.35 3.15 3.33 -0.36 44 4 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.03 -0.30 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.70 -0.38 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.40 -0.30 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.15 -0.26 46 0 0 0
28AUG26 17.50 C 1.85 1.85 1.85 1.98 -0.10 49 15 15 +15
28AUG26 18.00 C 0.00 0.00 0.00 1.75 -0.18 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.55 -0.18 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.36 -0.18 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.19 -0.17 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.04 -0.16 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.78 -0.14 48 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 0.58 -0.12 48 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.43 -0.10 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.40 -0.13 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.15 -0.11 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.91 -0.17 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.66 -0.13 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.42 -0.12 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.17 -0.15 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.87 -0.21 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.41 -0.16 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.92 -0.19 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.46 -0.19 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.03 -0.17 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.60 -0.15 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.16 -0.17 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.73 -0.19 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.35 -0.16 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.98 -0.24 47 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.65 -0.20 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.22 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 -0.19 48 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.71 -0.22 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.46 -0.20 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.22 -0.15 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.15 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.80 -0.14 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.59 -0.18 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 -0.13 48 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 -0.14 48 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 -0.12 48 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 0.79 -0.11 48 0 47 0
29SEP26 23.00 C 0.00 0.00 0.00 0.62 -0.08 48 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 -0.07 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.06 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.75 -0.18 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.31 -0.20 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.95 -0.16 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.55 -0.17 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.19 -0.20 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.85 -0.19 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.48 -0.23 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 -0.22 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.87 -0.21 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.60 -0.19 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.32 -0.21 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 -0.17 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.84 -0.18 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.65 -0.16 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.46 -0.16 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.25 -0.17 47 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.06 -0.17 47 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.92 -0.16 47 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 -0.15 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.36 -0.14 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.14 -0.13 47 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 -0.11 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.80 -0.10 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 -0.09 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.08 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 -0.07 47 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.06 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.05 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.01 -0.19 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.57 -0.24 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.25 -0.14 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.88 -0.21 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.54 -0.21 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.21 -0.21 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.90 -0.20 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.60 -0.19 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.29 -0.21 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.05 -0.19 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.80 -0.18 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.57 -0.17 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.35 -0.16 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.12 -0.16 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 -0.19 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.74 -0.19 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.57 -0.18 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.40 -0.17 47 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 -0.16 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 -0.15 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.58 -0.14 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.38 -0.12 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 -0.12 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.01 -0.13 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 -0.09 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.68 -0.08 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 -0.07 46 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
TOTAL CALL 157 5,010 +6
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 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 0.04 0.04 0.04 0.03 +0.01 52 1 73 +1
28MAY26 16.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 0.14 +0.02 51 0 104 0
28MAY26 17.00 P 0.28 0.28 0.28 0.27 +0.04 51 5 54 +5
28MAY26 17.50 P 0.50 0.50 0.50 0.45 +0.06 50 1 91 +1
28MAY26 18.00 P 0.00 0.00 0.00 0.70 +0.07 49 0 50 0
28MAY26 18.50 P 1.12 1.12 1.12 1.05 +0.13 51 3 42 -1
28MAY26 19.00 P 0.00 0.00 0.00 1.44 +0.17 52 0 88 0
28MAY26 19.50 P 0.00 0.00 0.00 1.86 +0.19 51 0 61 0
28MAY26 20.00 P 0.00 0.00 0.00 2.32 +0.22 52 0 85 0
28MAY26 21.00 P 0.00 0.00 0.00 3.32 +0.28 67 0 27 0
28MAY26 22.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 5.28 +0.22 0 0 0 -15
28MAY26 24.00 P 0.00 0.00 0.00 6.28 +0.25 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.28 +0.25 0 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.28 +0.25 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.28 +0.25 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.28 +0.22 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.28 +0.22 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.28 +0.25 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.28 +0.22 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.28 +0.22 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.28 +0.22 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.28 +0.22 0 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 0.00 160 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 102 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 88 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 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 61 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 47 0 22 0
29JUN26 14.00 P 0.10 0.10 0.10 0.07 -0.01 46 12 23 -1
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 96 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 0.00 46 0 58 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 0.00 46 0 59 0
29JUN26 16.00 P 0.47 0.52 0.47 0.39 +0.01 46 16 76 +16
29JUN26 16.50 P 0.00 0.00 0.00 0.54 +0.01 46 0 112 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 +0.03 46 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.95 +0.04 45 0 59 0
29JUN26 18.00 P 1.53 1.53 1.53 1.21 +0.04 45 3 197 +3
29JUN26 18.50 P 0.00 0.00 0.00 1.53 +0.08 46 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 1.87 +0.10 46 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.23 +0.10 46 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.62 +0.13 46 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 3.47 +0.09 47 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.35 +0.19 45 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.33 +0.24 49 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.30 +0.24 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.28 +0.24 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.28 +0.25 0 0 0 -24
29JUN26 27.00 P 0.00 0.00 0.00 9.28 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.28 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.28 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.28 +0.25 0 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.28 +0.19 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.28 +0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.33 +0.25 99 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.20 0.00 46 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.38 0.00 46 0 13 0
30JUL26 15.50 P 0.61 0.62 0.61 0.51 +0.01 46 20 50 +19
30JUL26 16.00 P 0.73 0.73 0.73 0.66 +0.01 46 15 30 +15
30JUL26 16.50 P 0.99 0.99 0.99 0.84 +0.03 46 15 113 0
30JUL26 17.00 P 1.12 1.12 1.12 1.05 +0.04 46 1 22 0
30JUL26 17.50 P 1.42 1.42 1.42 1.32 +0.08 47 15 46 0
30JUL26 18.00 P 0.00 0.00 0.00 1.54 +0.03 45 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.86 +0.07 46 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.19 +0.07 46 0 17 0
30JUL26 19.50 P 0.00 0.00 0.00 2.61 +0.11 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.97 +0.12 49 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.77 +0.14 50 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.61 +0.16 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.50 +0.21 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.36 +0.16 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.41 +0.24 56 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.32 +0.16 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.38 +0.32 62 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.33 +0.24 61 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.33 +0.24 64 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.33 +0.25 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
28AUG26 13.50 P 0.26 0.26 0.26 0.26 0.00 47 5 50 +5
28AUG26 14.00 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.45 0.00 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.58 +0.01 47 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.73 +0.01 47 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.90 +0.02 47 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 1.10 +0.02 46 0 10 0
28AUG26 17.00 P 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.58 +0.06 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.14 +0.07 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.46 +0.07 47 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.80 +0.09 47 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 3.25 +0.18 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.03 +0.23 51 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.85 +0.24 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.73 +0.29 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.50 +0.21 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.42 +0.15 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.46 +0.26 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.38 +0.23 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.33 +0.24 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.33 +0.24 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.33 +0.25 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 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 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 47 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 0.00 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 0.00 47 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.01 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 0.00 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 +0.02 46 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 +0.03 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 +0.03 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.09 +0.04 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.30 +0.05 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 +0.05 46 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.77 +0.04 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 +0.07 46 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 +0.06 46 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.66 +0.06 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.00 +0.09 46 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.43 +0.18 49 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 4.10 +0.12 47 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 4.92 +0.15 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.73 +0.15 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.60 +0.17 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.50 +0.17 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.46 +0.17 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.38 +0.15 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.33 +0.15 48 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.33 +0.19 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.33 +0.18 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.28 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.28 +0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.33 +0.20 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.01 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 -0.01 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 0.00 46 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 +0.02 46 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 +0.01 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 +0.02 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 +0.03 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.02 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.28 +0.05 45 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.56 +0.06 45 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.87 +0.08 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 +0.06 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.51 +0.08 46 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.82 +0.08 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.55 +0.06 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.31 +0.08 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.09 +0.08 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.92 +0.11 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.78 +0.14 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 +0.10 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.54 +0.13 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.49 +0.16 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.41 +0.13 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.34 +0.12 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.30 +0.19 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.28 +0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.33 +0.20 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.28 +0.17 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 0.00 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.09 0.00 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.27 +0.02 45 0 0 0
30MAR27 15.00 P 1.51 1.51 1.51 1.46 +0.02 45 1 1 +1
30MAR27 15.50 P 0.00 0.00 0.00 1.67 +0.04 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 +0.03 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.12 +0.03 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.37 +0.03 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.63 +0.04 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.93 +0.05 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.22 +0.08 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 +0.04 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.85 +0.05 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 +0.07 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 +0.08 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 +0.06 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.39 +0.07 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.21 +0.10 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.04 +0.11 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.90 +0.12 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.78 +0.14 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.67 +0.15 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.55 +0.13 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.47 +0.11 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.49 +0.20 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.44 +0.19 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.38 +0.19 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.31 +0.17 46 0 0 0
TOTAL PUT 113 4,290 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.53
28MAY26 2.60 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.23 +0.05 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.14 +0.05 21 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.04 28 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 108 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.44 +0.04 17 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.35 +0.04 22 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.02 22 0 18 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.01 20 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.01 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.94 +0.05 38 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.84 +0.05 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 +0.01 23 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.02 25 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.02 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.04 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 +0.06 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.04 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.96 +0.06 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.87 +0.05 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.05 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.05 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.04 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 0 2,605 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 30 0 214 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 77 0
28MAY26 3.60 P 0.00 0.00 0.00 0.09 -0.05 21 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.18 -0.05 27 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.38 -0.05 47 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.48 -0.05 56 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.58 -0.05 64 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.68 -0.05 71 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.78 -0.05 79 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.88 -0.05 86 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.98 -0.05 93 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.08 -0.05 99 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.18 -0.05 106 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.28 -0.05 112 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.38 -0.05 118 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.48 -0.05 124 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.73 -0.05 137 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.98 -0.05 150 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.02 24 0 268 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.02 25 0 60 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 -0.04 24 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.22 -0.05 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.30 -0.05 26 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 -0.06 28 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 -0.06 32 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 -0.05 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.79 -0.05 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.90 -0.03 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.99 -0.04 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.09 -0.06 56 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.19 -0.04 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.29 -0.04 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.39 -0.04 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.49 -0.04 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.74 -0.04 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.99 -0.04 83 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.24 -0.04 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.49 -0.04 95 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.74 -0.04 100 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.99 -0.04 106 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.24 -0.04 111 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.49 -0.04 116 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.74 -0.04 121 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.99 -0.04 125 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.24 -0.04 130 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.03 24 0 50 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 -0.03 24 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.04 23 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 -0.05 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.36 -0.04 23 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.73 -0.04 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.02 -0.04 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.12 -0.04 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.22 -0.04 34 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.03 25 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.14 -0.02 25 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 -0.05 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.54 -0.06 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 -0.06 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.02 -0.06 26 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.12 -0.04 28 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.01 27 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.02 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 -0.03 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 -0.03 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 -0.06 24 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 -0.04 28 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.05 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.06 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.04 -0.06 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.14 -0.05 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.24 -0.05 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 -0.06 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 -0.06 36 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 -0.06 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 -0.05 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.02 -0.06 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 -0.05 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.52 -0.05 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.01 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.01 26 0 4 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.04 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 -0.04 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.04 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.05 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.05 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 -0.06 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 -0.06 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 -0.06 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 -0.05 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.81 -0.05 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 -0.06 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 -0.03 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 -0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.03 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 -0.05 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 -0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 -0.06 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 -0.05 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
TOTAL PUT 0 4,628 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 33.54
28MAY26 23.00 C 0.00 0.00 0.00 10.66 +0.10 139 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.66 +0.10 126 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.65 +0.09 110 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.66 +0.10 100 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.66 +0.10 88 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.56 0.00 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.56 0.00 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.56 0.00 24 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.56 0.00 15 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.58 -0.01 18 0 149 0
28MAY26 33.00 C 0.88 0.90 0.78 0.75 -0.01 19 51 328 +24
28MAY26 34.00 C 0.29 0.29 0.28 0.22 -0.01 18 4 1,413 0
28MAY26 35.00 C 0.07 0.07 0.07 0.04 -0.01 19 206 1,092 -161
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 566 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.15 +0.10 131 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.65 +0.10 126 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.15 +0.09 121 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.65 +0.09 116 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.65 +0.09 107 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.65 +0.09 98 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.66 +0.10 91 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.66 +0.10 82 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.66 +0.10 74 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.66 +0.10 67 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.66 +0.10 59 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.56 0.00 30 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.56 0.00 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.56 0.00 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.56 -0.01 0 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.60 -0.02 17 0 109 0
29JUN26 33.00 C 0.93 0.93 0.93 0.84 +0.02 18 15 375 +15
29JUN26 34.00 C 0.37 0.37 0.37 0.36 -0.02 18 1 427 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 719 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 928 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 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 10.66 +0.10 73 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.66 +0.10 66 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.66 +0.10 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.66 +0.10 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.66 +0.10 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.56 0.00 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.56 0.00 23 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.56 0.00 15 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.57 -0.01 17 0 0 0
30JUL26 32.00 C 1.83 1.83 1.74 1.71 -0.01 19 30 110 +30
30JUL26 33.00 C 1.15 1.15 1.08 1.03 -0.03 18 28 60 0
30JUL26 34.00 C 0.00 0.00 0.00 0.60 -0.05 18 0 259 0
30JUL26 35.00 C 0.38 0.38 0.38 0.34 -0.03 18 122 356 +121
30JUL26 36.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 257 0
30JUL26 37.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 228 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 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 9.66 +0.10 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.66 +0.10 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.66 +0.10 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.66 +0.10 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.56 0.00 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.56 0.00 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.57 -0.01 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.66 -0.03 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.86 -0.04 19 0 0 0
28AUG26 33.00 C 1.30 1.37 1.30 1.33 -0.04 20 33 53 +19
28AUG26 34.00 C 0.89 0.89 0.89 0.93 -0.04 20 15 81 +15
28AUG26 35.00 C 0.62 0.62 0.62 0.63 -0.03 20 15 273 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 267 0
28AUG26 37.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 15.15 +0.10 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.65 +0.10 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.15 +0.09 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.65 +0.09 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.65 +0.09 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.65 +0.09 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.66 +0.10 55 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.66 +0.10 50 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.66 +0.10 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.66 +0.10 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.66 +0.10 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.56 0.00 23 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.56 -0.01 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.59 -0.01 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.73 -0.04 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.06 -0.04 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.49 -0.04 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.08 -0.04 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 -0.03 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.52 -0.03 19 0 92 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 12.65 +0.09 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.65 +0.09 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.66 +0.10 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.66 +0.10 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.66 +0.10 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.66 +0.10 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.66 +0.10 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.57 0.00 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.64 -0.03 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.86 -0.04 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.19 -0.04 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.59 -0.05 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.02 -0.05 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.59 -0.05 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 -0.04 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 -0.04 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.71 -0.04 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 -0.03 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 45.00 C 0.16 0.16 0.16 0.05 -0.01 19 2 2 +2
30DEC26 46.00 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 10.66 +0.10 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.66 +0.10 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.66 +0.10 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.66 +0.10 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.67 +0.05 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.75 -0.03 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.98 -0.04 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.27 -0.05 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.63 -0.05 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.05 -0.06 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.46 -0.06 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.02 -0.06 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 -0.06 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.36 -0.03 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 -0.02 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 -0.03 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
TOTAL CALL 522 13,273 +81
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 300 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 777 0
28MAY26 33.00 P 0.15 0.15 0.15 0.17 -0.03 18 3 807 0
28MAY26 34.00 P 0.56 0.63 0.56 0.64 -0.05 17 45 1,825 -45
28MAY26 35.00 P 0.00 0.00 0.00 1.48 -0.01 18 0 1,407 0
28MAY26 36.00 P 0.00 0.00 0.00 2.46 0.00 0 0 268 -3
28MAY26 37.00 P 0.00 0.00 0.00 3.46 0.00 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.46 0.00 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.46 0.00 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.46 -0.06 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.46 -0.06 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.46 -0.06 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.46 -0.02 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.46 -0.06 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.46 -0.02 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.46 -0.02 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.46 -0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 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 34 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 507 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 204 0
29JUN26 32.00 P 0.42 0.43 0.42 0.44 -0.05 17 110 576 +100
29JUN26 33.00 P 0.00 0.00 0.00 0.89 -0.03 17 0 734 0
29JUN26 34.00 P 0.00 0.00 0.00 1.57 -0.05 17 0 211 0
29JUN26 35.00 P 0.00 0.00 0.00 2.42 -0.01 17 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.35 0.00 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.33 0.00 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.32 0.00 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.32 0.00 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.22 -0.15 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.22 -0.14 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.22 -0.14 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.22 -0.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.22 -0.15 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.22 -0.13 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.21 -0.15 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.21 -0.15 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 120 0
30JUL26 31.00 P 0.38 0.38 0.33 0.37 -0.04 18 107 231 +52
30JUL26 32.00 P 0.00 0.00 0.00 0.67 -0.05 17 0 256 0
30JUL26 33.00 P 1.13 1.13 1.13 1.12 -0.07 17 15 309 +15
30JUL26 34.00 P 0.00 0.00 0.00 1.76 -0.06 17 0 116 0
30JUL26 35.00 P 2.48 2.48 2.48 2.55 -0.05 18 15 285 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.41 -0.02 18 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.35 -0.01 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.33 0.00 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.22 -0.15 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.22 -0.14 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.22 -0.14 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.22 -0.14 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.22 -0.18 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 42 0
28AUG26 29.00 P 0.25 0.25 0.25 0.21 -0.02 20 30 60 +30
28AUG26 30.00 P 0.00 0.00 0.00 0.39 -0.03 20 0 72 0
28AUG26 31.00 P 0.00 0.00 0.00 0.67 -0.03 21 0 102 0
28AUG26 32.00 P 0.00 0.00 0.00 1.04 -0.04 21 0 141 0
28AUG26 33.00 P 0.00 0.00 0.00 1.55 -0.04 21 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 2.16 -0.04 21 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 2.88 -0.03 22 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.59 -0.03 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.45 -0.02 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.38 -0.01 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.34 -0.19 20 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.46 -0.09 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.43 -0.14 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.40 -0.10 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.37 -0.10 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.35 -0.14 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.07 0.06 0.02 0.00 21 20 142 +20
29SEP26 26.00 P 0.09 0.09 0.09 0.03 -0.01 19 20 216 +20
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 38 0
29SEP26 30.00 P 0.48 0.48 0.48 0.47 -0.03 19 200 364 +165
29SEP26 31.00 P 0.00 0.00 0.00 0.76 -0.03 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.15 -0.03 20 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 -0.04 20 0 22 0
29SEP26 34.00 P 0.00 0.00 0.00 2.18 -0.04 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.88 -0.03 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 -0.03 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.49 -0.02 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.40 -0.01 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.54 0.00 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.48 -0.07 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.44 -0.13 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.41 -0.13 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.38 -0.14 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.36 -0.13 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.34 -0.13 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.32 -0.13 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.31 -0.14 0 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 0.03 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.03 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.77 -0.04 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 -0.04 19 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.51 -0.05 19 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 2.01 -0.05 20 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.60 -0.05 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.04 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.89 -0.04 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.67 -0.04 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.52 -0.03 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.61 -0.02 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.56 -0.03 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.50 -0.09 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.52 -0.06 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.41 -0.12 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.37 -0.14 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.35 -0.13 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.33 -0.12 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.31 -0.16 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.50 -0.03 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.01 -0.05 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.37 -0.05 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.80 -0.05 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.27 -0.08 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.87 -0.05 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.41 -0.05 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.10 -0.05 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.86 -0.04 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.66 -0.04 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.71 -0.03 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.63 -0.04 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.55 -0.08 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.52 -0.10 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 -0.21 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.38 -0.19 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.42 -0.08 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.39 -0.06 27 0 0 0
TOTAL PUT 565 15,753 +369
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$ 5.14
28MAY26 3.90 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.16 0.00 101 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.06 0.00 92 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 0.00 84 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 0.00 85 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.76 -0.01 68 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 +0.01 68 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 -0.02 43 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 -0.02 57 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 -0.03 50 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.26 -0.01 56 0 173 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 -0.01 54 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 386 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 364 0
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 58 21 246 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 509 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 172 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.55 -0.02 83 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.45 -0.02 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 -0.02 72 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.25 -0.02 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.15 -0.02 62 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.05 -0.01 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 -0.02 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.16 -0.01 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 -0.01 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.02 43 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 -0.04 45 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 -0.02 43 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 -0.01 45 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.02 44 0 137 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 261 0
29JUN26 5.25 C 0.27 0.27 0.25 0.29 -0.01 48 12 115 +12
29JUN26 5.50 C 0.16 0.20 0.16 0.19 -0.02 47 29 262 +29
29JUN26 5.75 C 0.14 0.14 0.14 0.13 -0.01 48 6 575 +6
29JUN26 6.00 C 0.08 0.10 0.08 0.08 -0.01 47 53 330 +53
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 325 0
29JUN26 6.50 C 0.05 0.05 0.05 0.03 -0.01 47 5 456 0
29JUN26 6.75 C 0.04 0.04 0.04 0.02 0.00 48 1 1,278 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 588 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.30 -0.01 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.21 -0.01 46 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 -0.01 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 0.00 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.61 0.00 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.55 -0.02 45 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.50 -0.01 46 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.39 0.00 46 0 273 0
30JUL26 5.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 -0.01 45 0 30 0
30JUL26 6.00 C 0.17 0.17 0.17 0.15 -0.01 45 5 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 0.00 47 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 46 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 34 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 47 0 0 0
30JUL26 8.25 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 1.17 -0.01 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.09 -0.01 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.02 0.00 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 0.00 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.87 -0.01 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 -0.01 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.36 -0.02 45 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.17 -0.01 46 0 23 0
28AUG26 6.50 C 0.14 0.14 0.14 0.13 -0.01 46 1 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.47 0.00 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.40 +0.01 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.30 -0.02 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 -0.02 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 0.00 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.01 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.04 43 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 -0.04 43 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.01 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.04 43 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 +0.03 46 0 79 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 0.00 46 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 0.00 45 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 0.00 45 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 0.00 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 0.00 45 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.01 46 0 9 0
29SEP26 7.00 C 0.14 0.14 0.14 0.12 +0.01 46 5 122 -5
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 45 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 43 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 9.00 C 0.05 0.05 0.05 0.01 0.00 42 10 15 +5
29SEP26 9.25 C 0.05 0.05 0.05 0.01 0.00 44 5 0 -5
30DEC26 3.80 C 0.00 0.00 0.00 1.57 -0.02 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.42 -0.02 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.34 -0.03 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 -0.01 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 -0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 -0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 -0.01 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.03 -0.01 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 -0.04 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.01 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 0.00 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 +0.01 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.02 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 0.00 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 0.00 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 0.00 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 0.00 44 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 0.00 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 0.00 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 46 0
30DEC26 7.50 C 0.17 0.17 0.17 0.16 0.00 43 5 112 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 44 0 5 0
30DEC26 8.00 C 0.15 0.15 0.15 0.12 0.00 44 5 35 -5
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 44 0 1 0
30DEC26 9.25 C 0.09 0.09 0.09 0.05 0.00 44 9 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.58 -0.03 44 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.52 -0.01 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 -0.03 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.36 -0.04 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 -0.05 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.23 -0.05 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.05 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 -0.05 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.02 -0.03 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 0.00 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 -0.01 44 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 0.00 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 0.00 44 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 0.00 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 0.00 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 0.00 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.01 43 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 8.50 C 0.16 0.16 0.16 0.16 0.00 44 5 10 +5
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 110 0
30MAR27 9.25 C 0.13 0.13 0.12 0.11 0.00 44 24 44 +24
TOTAL CALL 201 12,449 +124
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 98 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 407 0
28MAY26 4.60 P 0.03 0.03 0.03 0.02 0.00 55 10 413 +10
28MAY26 4.70 P 0.00 0.00 0.00 0.04 0.00 59 0 163 0
28MAY26 4.80 P 0.07 0.07 0.07 0.05 0.00 54 10 374 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.01 52 0 370 0
28MAY26 5.00 P 0.12 0.14 0.10 0.10 -0.01 50 16 481 -3
28MAY26 5.25 P 0.00 0.00 0.00 0.23 0.00 52 0 290 0
28MAY26 5.50 P 0.40 0.40 0.40 0.40 -0.01 48 1 171 0
28MAY26 5.75 P 0.00 0.00 0.00 0.63 +0.01 55 0 393 0
28MAY26 6.00 P 0.00 0.00 0.00 0.86 +0.01 0 0 276 0
28MAY26 6.25 P 0.00 0.00 0.00 1.14 +0.02 91 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 0.00 96 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.63 +0.01 108 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.88 +0.01 118 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.13 +0.01 129 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.38 +0.01 139 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.63 +0.01 148 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.88 +0.01 157 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.13 +0.01 166 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.38 +0.01 174 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.63 +0.01 182 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.88 +0.01 189 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.13 +0.01 197 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 82 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 0.01 -0.01 42 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 45 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 45 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 46 0 487 0
29JUN26 4.50 P 0.09 0.09 0.09 0.08 -0.01 46 10 422 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 45 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 46 0 104 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 0.00 45 0 451 0
29JUN26 4.90 P 0.22 0.22 0.22 0.20 0.00 46 4 234 +4
29JUN26 5.00 P 0.26 0.26 0.26 0.24 -0.01 45 50 616 +50
29JUN26 5.25 P 0.42 0.42 0.42 0.36 -0.01 44 1 87 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.53 -0.01 46 0 326 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 0.00 48 0 289 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.01 52 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 +0.01 53 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.41 +0.01 58 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 +0.03 64 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.89 +0.01 63 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 +0.02 68 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 +0.02 73 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.64 +0.02 78 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 +0.01 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 +0.02 87 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.39 +0.02 92 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 +0.02 95 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.88 +0.01 94 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.14 +0.02 103 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 0.00 47 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 45 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 0.00 46 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 0.00 46 0 11 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 0.00 46 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 677 0
30JUL26 4.60 P 0.18 0.18 0.18 0.17 0.00 45 145 165 +128
30JUL26 4.70 P 0.00 0.00 0.00 0.20 0.00 44 0 64 0
30JUL26 4.80 P 0.00 0.00 0.00 0.24 0.00 44 0 71 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 0.00 44 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 -0.01 44 0 367 0
30JUL26 5.25 P 0.00 0.00 0.00 0.45 -0.01 44 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 -0.02 44 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 0.00 47 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.01 +0.01 48 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.22 +0.01 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.45 +0.02 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.66 0.00 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.91 +0.02 54 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 +0.02 54 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.39 +0.02 57 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.64 +0.02 61 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.88 +0.01 62 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.14 +0.02 68 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 0.00 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 -0.01 45 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.52 -0.02 44 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 -0.01 44 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.86 0.00 45 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.06 +0.01 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.26 0.00 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.47 0.00 47 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.69 0.00 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.92 +0.01 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 0.00 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.39 +0.01 50 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 +0.02 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 +0.01 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.14 +0.02 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 62 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 45 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.01 45 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.01 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 +0.01 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.01 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 0.00 44 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 0.00 44 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.01 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 0.00 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.01 43 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 +0.01 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 0.00 45 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.04 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.03 48 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 +0.02 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 +0.01 45 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 +0.03 48 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 0.00 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 +0.02 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.02 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.01 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 +0.02 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.39 +0.02 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 +0.02 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.88 +0.01 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 +0.02 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 44 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 74 0
30DEC26 4.10 P 0.24 0.24 0.24 0.23 +0.01 44 2 4 +2
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 0.00 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.01 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 0.00 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 0.00 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.01 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.02 42 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.01 43 0 45 0
30DEC26 6.00 P 1.20 1.20 1.20 1.20 -0.03 42 3 18 +3
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.04 45 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 0.00 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 0.00 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 -0.03 41 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.04 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.03 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.68 +0.01 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.92 +0.03 46 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.15 +0.03 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.02 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 +0.01 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.88 0.00 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.14 +0.01 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 0.00 44 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 0.00 44 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 0.00 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 -0.01 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.01 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.01 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.01 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.03 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 +0.02 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.51 +0.04 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.70 +0.04 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.03 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 +0.04 44 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 +0.04 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 +0.02 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 +0.02 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 +0.02 43 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.17 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.41 +0.03 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 +0.01 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.88 0.00 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.14 +0.01 46 0 0 0
TOTAL PUT 252 14,164 +205
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$ 49.08
28MAY26 36.00 C 0.00 0.00 0.00 13.10 -0.07 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.10 -0.07 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.10 -0.07 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.11 -0.06 55 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.11 -0.06 49 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.11 -0.06 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.11 -0.06 37 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.12 -0.07 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.13 -0.08 35 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.18 -0.09 36 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 3.28 -0.11 36 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 2.45 -0.13 36 0 97 0
28MAY26 48.00 C 1.32 1.44 1.32 1.70 -0.13 34 16 122 +16
28MAY26 49.00 C 0.00 0.00 0.00 1.13 -0.14 34 0 36 0
28MAY26 50.00 C 0.56 0.56 0.56 0.71 -0.13 35 6 178 0
28MAY26 52.50 C 0.16 0.16 0.14 0.17 -0.06 36 2 121 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 113 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.15 -0.06 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.15 -0.06 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.15 -0.06 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.16 -0.06 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.16 -0.06 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.16 -0.06 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.16 -0.07 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.17 -0.06 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.17 -0.06 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.17 -0.07 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.18 -0.06 42 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.18 -0.06 34 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.18 +0.02 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.10 -0.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.20 0.00 34 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.22 -0.01 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.18 -0.09 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.28 +0.10 35 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.36 -0.07 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.43 -0.09 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.55 -0.10 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.71 -0.12 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.93 -0.12 35 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 4.21 -0.13 35 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 3.55 -0.13 35 0 126 0
29JUN26 48.00 C 2.63 2.63 2.63 2.86 -0.13 33 13 147 0
29JUN26 49.00 C 0.00 0.00 0.00 2.36 -0.12 34 0 132 0
29JUN26 50.00 C 0.00 0.00 0.00 2.03 -0.01 36 0 349 0
29JUN26 52.50 C 0.95 0.97 0.95 1.09 -0.11 35 30 115 -30
29JUN26 55.00 C 0.00 0.00 0.00 0.57 -0.11 35 0 145 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 -0.05 35 0 175 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 285 0
29JUN26 62.50 C 0.12 0.12 0.12 0.06 -0.02 36 10 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.23 +0.05 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.20 0.00 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.22 -0.14 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.24 -0.17 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.33 -0.01 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.49 +0.06 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.62 +0.08 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.79 -0.10 37 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.00 -0.11 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.26 -0.11 37 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.58 -0.12 37 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.92 -0.10 36 0 165 0
30JUL26 48.00 C 3.37 3.37 3.30 3.37 -0.13 37 26 155 +26
30JUL26 49.00 C 0.00 0.00 0.00 2.90 -0.11 37 0 105 0
30JUL26 50.00 C 2.60 2.60 2.35 2.36 -0.22 36 45 105 -14
30JUL26 52.50 C 0.00 0.00 0.00 1.59 -0.11 38 0 178 0
30JUL26 55.00 C 1.07 1.07 1.07 0.97 -0.10 37 2 187 +2
30JUL26 57.50 C 0.68 0.68 0.68 0.57 -0.07 37 15 74 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.33 -0.05 37 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.33 - 32 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 8.49 +0.04 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.75 -0.06 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.96 +0.02 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.21 -0.09 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.50 -0.10 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.87 -0.10 37 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.25 -0.11 37 0 0 0
28AUG26 48.00 C 3.68 3.68 3.68 3.74 -0.10 37 15 30 +15
28AUG26 49.00 C 0.00 0.00 0.00 3.28 -0.10 38 0 37 0
28AUG26 50.00 C 0.00 0.00 0.00 2.86 -0.12 38 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 2.01 -0.09 38 0 30 0
28AUG26 55.00 C 0.00 0.00 0.00 1.36 -0.08 38 0 15 0
28AUG26 57.50 C 1.03 1.03 1.03 0.91 -0.06 38 15 41 +11
28AUG26 60.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 0.39 -0.04 38 0 18 0
28AUG26 65.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.21 -0.06 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.19 -0.05 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.18 -0.13 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.23 -0.11 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.23 -0.06 30 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.34 -0.12 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.43 -0.06 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.55 -0.10 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.60 +0.01 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.79 -0.14 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.21 +0.01 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.51 -0.12 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.85 -0.11 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.38 -0.14 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.57 -0.11 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.20 -0.12 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.74 -0.14 38 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 3.40 -0.08 38 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 2.52 -0.14 38 0 170 0
29SEP26 55.00 C 2.02 2.02 1.97 1.87 -0.10 38 44 328 +44
29SEP26 57.50 C 1.57 1.57 1.57 1.36 -0.09 38 30 1,029 +30
29SEP26 60.00 C 0.00 0.00 0.00 0.98 -0.08 38 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 -0.06 38 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 -0.06 38 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.41 -0.07 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.51 -0.08 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.66 -0.08 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.83 -0.08 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.07 -0.09 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.33 -0.09 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.65 -0.10 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.01 -0.10 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.39 -0.11 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.86 -0.10 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.33 -0.11 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 -0.11 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 -0.10 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.98 -0.11 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.59 -0.10 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.73 -0.10 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.03 -0.09 38 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.45 -0.08 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.95 -0.07 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 -0.07 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 -0.06 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.98 -0.05 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 -0.03 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.59 +0.01 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.77 +0.01 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.95 -0.04 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.20 -0.04 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.51 +0.04 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.84 -0.11 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.25 -0.02 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.62 -0.07 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.09 -0.07 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.62 -0.07 36 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.14 -0.07 36 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.71 -0.11 36 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.29 -0.07 36 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.90 -0.06 36 0 8 0
30MAR27 50.00 C 5.46 5.47 5.46 5.51 -0.06 37 2 62 +2
30MAR27 52.50 C 0.00 0.00 0.00 4.69 -0.09 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.97 -0.09 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.39 -0.10 37 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.96 -0.04 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.48 -0.04 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.01 -0.12 37 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.74 +0.02 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.45 0.00 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.21 +0.01 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.98 -0.03 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 -0.02 37 0 0 0
TOTAL CALL 271 9,837 +117
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 43.00 P 0.05 0.05 0.05 0.01 -0.01 37 10 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 66 0
28MAY26 45.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 156 0
28MAY26 46.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 183 0
28MAY26 47.00 P 0.52 0.52 0.43 0.35 -0.07 36 21 150 -9
28MAY26 48.00 P 0.78 0.86 0.78 0.65 -0.08 36 14 109 -8
28MAY26 49.00 P 1.25 1.25 1.25 1.09 -0.08 37 10 171 0
28MAY26 50.00 P 1.96 2.15 1.96 1.63 -0.06 36 26 263 0
28MAY26 52.50 P 0.00 0.00 0.00 3.56 -0.01 35 0 136 0
28MAY26 55.00 P 0.00 0.00 0.00 5.93 +0.05 36 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 8.67 +0.06 76 0 26 0
28MAY26 60.00 P 0.00 0.00 0.00 11.03 -0.09 77 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 13.55 -0.07 91 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.13 +0.01 112 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.62 -0.03 122 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.12 0.00 133 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.84 +0.22 165 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.32 +0.20 174 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.84 +0.19 186 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.12 0.00 172 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.62 0.00 180 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.32 +0.20 211 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.75 +0.13 212 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 64 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.53 -0.05 35 0 57 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 -0.06 35 0 110 0
29JUN26 46.00 P 0.00 0.00 0.00 1.03 -0.07 35 0 141 0
29JUN26 47.00 P 1.39 1.47 1.39 1.37 -0.08 35 16 164 +1
29JUN26 48.00 P 0.00 0.00 0.00 1.79 -0.07 36 0 159 0
29JUN26 49.00 P 2.52 2.52 2.25 2.27 -0.08 36 7 131 +1
29JUN26 50.00 P 3.15 3.15 2.78 2.84 -0.06 36 35 308 -13
29JUN26 52.50 P 0.00 0.00 0.00 4.40 -0.05 35 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 6.38 -0.02 35 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.83 0.00 42 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.21 -0.04 46 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 13.70 +0.08 52 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 16.20 +0.08 59 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.70 +0.05 64 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 21.20 +0.08 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.84 +0.22 81 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.32 +0.20 85 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.84 +0.19 90 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.17 +0.05 88 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.67 +0.05 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.32 +0.20 103 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.75 +0.13 104 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.66 -0.02 37 0 42 0
30JUL26 41.00 P 0.00 0.00 0.00 0.86 -0.05 37 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.10 -0.05 37 0 22 0
30JUL26 43.00 P 0.00 0.00 0.00 1.39 -0.06 37 0 182 0
30JUL26 44.00 P 0.00 0.00 0.00 1.72 -0.07 37 0 230 0
30JUL26 45.00 P 0.00 0.00 0.00 2.11 -0.09 36 0 252 0
30JUL26 46.00 P 2.73 2.73 2.59 2.56 -0.09 36 9 83 +5
30JUL26 47.00 P 0.00 0.00 0.00 3.07 -0.09 36 0 194 0
30JUL26 48.00 P 3.89 3.89 3.67 3.67 -0.06 37 27 145 +12
30JUL26 49.00 P 4.24 4.66 4.24 4.25 -0.10 36 120 272 +90
30JUL26 50.00 P 5.12 5.12 5.11 4.90 -0.12 37 29 133 0
30JUL26 52.50 P 0.00 0.00 0.00 6.55 -0.24 34 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.04 -0.03 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.04 -0.05 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.48 +0.11 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.86 +0.14 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.29 +0.17 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.71 -0.07 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.15 +0.17 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.62 +0.10 52 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.12 +0.06 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.01 - 38 0 0 -
28AUG26 41.00 P 1.39 1.42 1.39 1.25 -0.03 37 23 24 +19
28AUG26 42.00 P 1.73 1.73 1.73 1.52 -0.05 37 15 15 +15
28AUG26 43.00 P 2.05 2.05 2.05 1.85 -0.05 37 15 17 +15
28AUG26 44.00 P 2.45 2.50 2.45 2.22 -0.06 37 45 30 -1
28AUG26 45.00 P 2.72 2.94 2.72 2.64 -0.07 37 30 49 +30
28AUG26 46.00 P 3.21 3.44 3.11 3.11 -0.07 37 40 30 +15
28AUG26 47.00 P 3.98 3.98 3.98 3.63 -0.07 37 10 24 0
28AUG26 48.00 P 4.57 4.57 4.28 4.19 -0.08 37 45 107 0
28AUG26 49.00 P 4.88 5.07 4.88 4.81 -0.07 37 35 75 0
28AUG26 50.00 P 5.46 5.66 5.46 5.44 -0.12 37 60 105 +60
28AUG26 52.50 P 0.00 0.00 0.00 7.45 -0.02 40 0 67 0
28AUG26 55.00 P 0.00 0.00 0.00 9.46 0.00 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.38 -0.05 39 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 13.61 -0.04 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.91 -0.08 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.29 -0.05 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.71 -0.07 42 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.15 -0.15 43 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.62 0.00 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.12 +0.05 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.45 -0.03 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.04 38 0 9 0
29SEP26 38.00 P 0.95 0.95 0.95 0.95 -0.04 38 2 56 -2
29SEP26 39.00 P 0.00 0.00 0.00 1.17 -0.05 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 -0.06 38 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 1.66 -0.07 38 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 1.97 -0.05 37 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.33 -0.05 37 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.73 -0.05 37 0 258 0
29SEP26 45.00 P 0.00 0.00 0.00 3.17 -0.03 37 0 274 0
29SEP26 46.00 P 0.00 0.00 0.00 3.65 -0.05 37 0 156 0
29SEP26 47.00 P 0.00 0.00 0.00 4.17 -0.06 37 0 856 0
29SEP26 48.00 P 0.00 0.00 0.00 4.73 -0.06 37 0 100 0
29SEP26 49.00 P 5.52 5.52 5.52 5.31 -0.08 37 15 139 +15
29SEP26 50.00 P 6.26 6.26 6.12 5.98 -0.07 37 32 105 -1
29SEP26 52.50 P 0.00 0.00 0.00 7.97 -0.04 40 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 9.86 +0.15 40 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.94 +0.18 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.09 +0.18 42 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.16 0.00 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.47 +0.01 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.86 +0.06 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.25 -0.05 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.67 -0.03 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.12 -0.01 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.55 -0.09 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.02 +0.03 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.49 +0.15 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.90 -0.09 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.43 +0.02 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.17 -0.04 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.40 -0.03 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.67 -0.04 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 -0.04 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 -0.04 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.62 -0.04 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.00 -0.05 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 -0.05 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.84 -0.05 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.34 -0.04 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 -0.05 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.35 -0.05 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.93 -0.04 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.51 -0.04 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.12 -0.03 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.76 -0.03 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.56 -0.03 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.48 -0.02 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.50 0.00 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.62 0.00 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.83 +0.01 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.09 +0.02 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.41 +0.02 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.78 +0.04 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.17 +0.04 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.60 -0.04 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.03 +0.04 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.49 +0.05 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.96 -0.03 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.43 +0.02 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 -0.01 38 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 2.01 -0.05 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 -0.04 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 -0.09 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.03 -0.04 38 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 3.37 -0.09 38 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.79 -0.11 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.21 -0.12 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 -0.10 38 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 5.24 -0.04 38 0 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 5.76 -0.04 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.31 -0.07 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.77 -0.21 37 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.41 -0.17 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.07 -0.07 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.71 -0.09 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.55 -0.07 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.45 -0.09 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 0.00 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.51 -0.05 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.63 -0.10 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.82 -0.08 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.04 -0.16 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.31 -0.10 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.58 -0.13 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.91 -0.12 40 0 0 0
TOTAL PUT 691 10,841 +244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.06
28MAY26 32.00 C 0.00 0.00 0.00 11.15 +0.26 153 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.17 +0.28 145 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.13 +0.24 125 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.15 +0.26 117 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.07 +0.18 78 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.07 +0.18 68 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.07 +0.18 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.07 +0.18 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.07 +0.18 38 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 2.08 +0.14 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.17 +0.05 30 0 32 0
28MAY26 43.00 C 0.51 0.55 0.40 0.54 -0.03 31 45 87 +30
28MAY26 44.00 C 0.20 0.39 0.20 0.20 -0.04 30 116 139 +60
28MAY26 45.00 C 0.17 0.17 0.17 0.08 -0.02 31 15 163 +15
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 248 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 208 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.07 +0.18 92 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.09 +0.20 92 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.08 +0.19 82 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.15 +0.26 84 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.17 +0.28 78 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.13 +0.24 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.16 +0.27 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.07 +0.18 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.07 +0.18 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.07 +0.18 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.07 +0.16 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.12 +0.10 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.34 +0.03 30 0 0 0
29JUN26 42.00 C 1.83 1.83 1.83 1.81 +0.02 31 27 87 +12
29JUN26 43.00 C 0.00 0.00 0.00 1.36 0.00 31 0 63 0
29JUN26 44.00 C 1.03 1.03 1.03 1.00 0.00 31 22 92 0
29JUN26 45.00 C 0.90 0.90 0.90 0.72 -0.01 31 4 156 +4
29JUN26 46.00 C 0.55 0.55 0.55 0.50 -0.02 31 1 129 +1
29JUN26 47.00 C 0.46 0.46 0.46 0.34 -0.02 31 15 134 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 158 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 192 0
29JUN26 50.00 C 0.20 0.20 0.17 0.10 -0.01 31 18 318 -1
29JUN26 52.50 C 0.10 0.10 0.09 0.03 -0.01 31 10 24 -8
29JUN26 55.00 C 0.06 0.06 0.06 0.01 0.00 31 4 51 -4
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 45 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 56 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 34.00 C 0.00 0.00 0.00 9.13 - 53 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 8.16 +0.27 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.07 +0.18 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.07 +0.17 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.08 +0.11 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.22 +0.06 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.52 +0.04 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.94 -0.02 31 0 0 0
30JUL26 42.00 C 2.48 2.54 2.48 2.47 +0.04 32 30 36 +30
30JUL26 43.00 C 2.14 2.14 2.14 2.03 +0.01 32 15 30 0
30JUL26 44.00 C 0.00 0.00 0.00 1.63 -0.01 32 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.31 -0.01 32 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 1.03 -0.02 32 0 90 0
30JUL26 47.00 C 0.00 0.00 0.00 0.80 -0.02 32 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.62 -0.02 31 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 0.00 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 34.00 C 0.00 0.00 0.00 9.13 - 44 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 8.29 +0.40 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.27 +0.35 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.15 +0.11 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.36 +0.06 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.69 +0.05 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.09 +0.05 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.53 -0.01 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.08 +0.04 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.64 +0.01 33 0 0 0
28AUG26 44.00 C 2.27 2.27 2.26 2.25 +0.01 33 30 30 +15
28AUG26 45.00 C 0.00 0.00 0.00 1.88 -0.01 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.58 -0.01 33 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.31 -0.02 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.08 -0.01 33 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 0.89 -0.02 33 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.72 -0.02 33 0 120 0
28AUG26 52.50 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.15 +0.26 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.17 +0.28 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.21 +0.32 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.31 +0.35 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.41 +0.29 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.44 +0.07 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.76 +0.06 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.11 +0.03 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.52 +0.03 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.98 -0.03 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.58 +0.05 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.10 +0.02 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.70 +0.03 33 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.34 +0.02 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.01 +0.01 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.72 -0.01 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.47 -0.03 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.24 -0.03 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.05 -0.03 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.68 -0.03 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.03 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.03 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 11.40 +0.26 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.57 +0.22 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.77 +0.20 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.01 +0.14 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.27 +0.16 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.59 +0.30 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.93 +0.26 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.14 +0.05 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.57 +0.04 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.07 +0.04 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.71 +0.05 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.25 +0.04 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.81 +0.03 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 +0.01 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.09 +0.04 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.76 +0.02 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 0.00 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.19 -0.01 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.96 -0.01 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.41 -0.02 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.04 -0.01 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 -0.02 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.99 +0.18 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.20 +0.16 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.47 +0.15 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.73 +0.09 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.07 +0.10 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.40 +0.07 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.80 +0.08 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.21 +0.07 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.66 +0.23 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.15 +0.21 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.64 +0.01 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.21 +0.04 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.78 +0.02 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.38 +0.01 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.02 +0.02 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.67 0.00 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 -0.01 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.07 +0.01 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.79 -0.01 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.22 -0.02 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 -0.02 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.36 -0.03 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
TOTAL CALL 352 7,302 +154
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
28MAY26 38.00 P 0.07 0.07 0.07 0.02 -0.02 32 1 38 +1
28MAY26 39.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.17 -0.09 30 0 181 0
28MAY26 41.00 P 0.61 0.62 0.60 0.42 -0.15 31 9 85 +8
28MAY26 42.00 P 0.00 0.00 0.00 0.84 -0.19 31 0 170 0
28MAY26 43.00 P 1.45 1.69 1.27 1.40 -0.22 29 11 102 -4
28MAY26 44.00 P 0.00 0.00 0.00 2.22 -0.20 30 0 260 0
28MAY26 45.00 P 3.07 3.07 3.07 3.11 -0.20 30 3 234 0
28MAY26 46.00 P 4.03 4.03 4.03 4.07 -0.19 31 1 167 0
28MAY26 47.00 P 0.00 0.00 0.00 5.06 -0.18 33 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 6.18 -0.05 59 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 7.26 +0.03 73 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 8.05 -0.25 0 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 10.41 -0.40 0 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.91 -0.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.47 -0.34 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.90 -0.41 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.38 -0.42 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.93 -0.37 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.38 -0.42 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.88 -0.43 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.40 -0.39 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 35.00 P 0.15 0.15 0.15 0.06 -0.03 30 9 45 0
29JUN26 36.00 P 0.18 0.18 0.18 0.12 -0.04 31 28 59 -15
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 0.37 -0.08 31 0 212 0
29JUN26 39.00 P 0.58 0.58 0.58 0.59 -0.09 31 15 97 -4
29JUN26 40.00 P 0.95 1.00 0.83 0.87 -0.13 31 42 180 +19
29JUN26 41.00 P 1.25 1.25 1.25 1.23 -0.14 30 15 66 +8
29JUN26 42.00 P 1.70 1.70 1.70 1.68 -0.15 30 15 135 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.21 -0.20 29 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 2.89 -0.22 30 0 170 0
29JUN26 45.00 P 0.00 0.00 0.00 3.65 -0.19 30 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 4.44 -0.20 30 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 5.30 -0.19 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 6.19 -0.20 30 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 7.26 -0.11 37 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 8.09 -0.23 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.46 -0.36 0 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.98 -0.34 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.47 -0.34 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.98 -0.33 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.48 -0.32 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.98 -0.34 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.48 -0.32 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.98 -0.33 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.44 -0.35 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.98 -0.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.47 -0.35 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.15 - 31 0 0 -
30JUL26 35.00 P 0.30 0.30 0.30 0.24 -0.04 31 21 21 +21
30JUL26 36.00 P 0.41 0.41 0.41 0.37 -0.06 31 13 38 +4
30JUL26 37.00 P 0.00 0.00 0.00 0.55 -0.07 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.76 -0.11 31 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 1.02 -0.13 31 0 2 0
30JUL26 40.00 P 0.00 0.00 0.00 1.36 -0.13 31 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.76 -0.14 31 0 30 0
30JUL26 42.00 P 2.14 2.14 2.14 2.23 -0.16 30 9 50 +9
30JUL26 43.00 P 2.74 2.74 2.74 2.78 -0.16 30 15 42 +15
30JUL26 44.00 P 3.35 3.35 3.35 3.39 -0.20 30 2 57 0
30JUL26 45.00 P 0.00 0.00 0.00 4.06 -0.26 30 0 213 0
30JUL26 46.00 P 0.00 0.00 0.00 4.87 -0.19 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.65 -0.19 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.48 -0.20 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.35 -0.24 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.09 -0.39 25 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.52 -0.30 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.98 -0.34 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.48 -0.34 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.98 -0.33 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.48 -0.33 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.98 -0.34 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.55 -0.27 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.98 -0.33 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.34 - 33 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.91 -0.09 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.16 -0.12 33 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.48 -0.11 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.84 -0.13 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 2.27 -0.14 32 0 38 0
28AUG26 42.00 P 2.75 2.75 2.75 2.75 -0.15 32 15 30 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.30 -0.16 32 0 45 0
28AUG26 44.00 P 3.92 3.92 3.86 3.90 -0.19 32 30 44 +30
28AUG26 45.00 P 0.00 0.00 0.00 4.54 -0.25 32 0 21 0
28AUG26 46.00 P 0.00 0.00 0.00 5.32 -0.18 33 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 6.06 -0.19 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.84 -0.19 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.66 -0.23 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.30 -0.38 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.52 -0.44 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.98 -0.34 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.48 -0.34 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.98 -0.33 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.48 -0.33 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.98 -0.34 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.55 -0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 -0.05 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.06 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.71 -0.08 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 -0.08 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 1.20 -0.11 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 -0.12 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.84 -0.11 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.19 -0.16 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.64 -0.18 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.14 -0.16 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.67 -0.20 32 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.28 -0.17 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 4.92 -0.24 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.65 -0.20 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.36 -0.20 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 7.13 -0.22 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.67 -0.47 29 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.48 -0.49 29 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.61 -0.49 25 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.98 -0.41 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.49 -0.35 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.01 -0.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.51 -0.31 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.05 -0.27 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.55 -0.27 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.05 -0.26 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.55 -0.26 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.05 -0.27 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.55 -0.27 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.63 -0.05 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.81 -0.06 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 1.01 -0.08 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.30 -0.09 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.57 -0.11 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.88 -0.11 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 -0.14 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.59 -0.13 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 -0.17 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.45 -0.16 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.94 -0.17 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.48 -0.18 31 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.06 -0.17 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.68 -0.18 31 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.33 -0.22 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.91 -0.38 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.61 -0.40 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.31 -0.44 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.09 -0.43 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.10 -0.45 29 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.20 -0.49 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.49 -0.46 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.01 -0.30 0 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.51 -0.31 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.05 -0.27 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.55 -0.27 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.05 -0.26 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.55 -0.26 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.26 -0.05 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.49 -0.08 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.76 -0.16 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.12 -0.08 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.43 -0.17 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.81 -0.11 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.17 -0.16 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.60 -0.20 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.06 -0.22 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.55 -0.23 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.12 -0.18 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.66 -0.21 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.30 -0.19 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.90 -0.24 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.61 -0.18 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.19 -0.39 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.89 -0.34 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.60 -0.40 30 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.50 -0.45 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.73 -0.28 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.76 -0.43 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.14 -0.33 29 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.51 -0.31 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.05 -0.27 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.55 -0.27 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.05 -0.26 34 0 0 0
TOTAL PUT 254 9,259 +122
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$ 178.20
28MAY26 147.50 C 0.00 0.00 0.00 30.82 +3.03 48 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 28.35 +3.00 49 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 25.90 +2.95 49 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 23.47 +2.87 48 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 21.09 +2.78 48 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 18.77 +2.65 49 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 16.53 +2.50 49 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 14.39 +2.33 49 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 12.38 +2.13 49 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 10.50 +1.91 49 0 73 0
28MAY26 172.50 C 0.00 0.00 0.00 8.79 +1.78 49 0 108 0
28MAY26 175.00 C 8.00 8.01 8.00 7.40 +1.67 50 25 167 +4
28MAY26 177.50 C 7.14 7.14 7.14 6.05 +1.50 50 11 72 -11
28MAY26 180.00 C 4.70 4.70 4.70 4.85 +1.22 50 1 236 0
28MAY26 182.50 C 4.27 4.27 3.70 3.81 +0.96 50 11 482 +9
28MAY26 185.00 C 3.44 3.70 2.77 2.95 +0.76 49 51 491 +21
28MAY26 187.50 C 2.94 2.94 2.06 2.25 +0.54 49 49 337 +4
28MAY26 190.00 C 2.22 2.22 1.60 1.69 +0.41 49 23 569 +5
28MAY26 192.50 C 1.38 1.80 1.17 1.24 +0.30 49 27 299 +2
28MAY26 195.00 C 0.88 1.01 0.88 0.90 +0.22 49 25 563 +23
28MAY26 197.50 C 1.00 1.00 0.63 0.64 +0.15 49 45 519 +45
28MAY26 200.00 C 0.75 0.75 0.48 0.45 +0.11 49 38 723 -10
28MAY26 205.00 C 0.35 0.35 0.31 0.21 +0.05 49 29 425 -29
28MAY26 210.00 C 0.18 0.18 0.18 0.10 +0.02 49 6 206 -6
28MAY26 215.00 C 0.12 0.12 0.12 0.04 0.00 49 1 165 -1
28MAY26 220.00 C 0.00 0.00 0.00 0.02 0.00 50 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 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 72 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 31.04 +2.88 37 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 28.70 +2.80 37 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 26.42 +2.71 37 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 24.22 +2.59 37 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 22.11 +2.49 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 20.07 +2.33 37 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 18.18 +2.22 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 16.37 +2.11 37 0 30 0
29JUN26 167.50 C 0.00 0.00 0.00 14.67 +1.93 37 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 13.10 +1.71 37 0 46 0
29JUN26 172.50 C 0.00 0.00 0.00 11.72 +1.72 38 0 77 0
29JUN26 175.00 C 0.00 0.00 0.00 10.51 +1.66 38 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 9.27 +1.70 39 0 78 0
29JUN26 180.00 C 0.00 0.00 0.00 8.00 +1.42 38 0 221 0
29JUN26 182.50 C 0.00 0.00 0.00 6.93 +1.20 38 0 131 0
29JUN26 185.00 C 6.70 6.70 5.90 6.03 +1.12 38 6 84 0
29JUN26 187.50 C 0.00 0.00 0.00 5.21 +0.98 38 0 104 0
29JUN26 190.00 C 0.00 0.00 0.00 4.46 +0.89 38 0 282 0
29JUN26 192.50 C 4.00 4.32 3.77 3.81 +0.74 38 17 224 +10
29JUN26 195.00 C 3.18 3.18 3.18 3.25 +0.64 38 1 109 +1
29JUN26 197.50 C 0.00 0.00 0.00 2.70 +0.50 38 0 211 0
29JUN26 200.00 C 2.68 2.68 2.27 2.31 +0.45 38 43 268 +18
29JUN26 205.00 C 0.00 0.00 0.00 1.61 +0.33 38 0 341 0
29JUN26 210.00 C 1.38 1.44 1.38 1.10 +0.24 38 14 762 +12
29JUN26 215.00 C 0.95 0.98 0.95 0.74 +0.17 38 48 584 +48
29JUN26 220.00 C 0.63 0.68 0.55 0.47 +0.11 37 69 458 +69
29JUN26 225.00 C 0.00 0.00 0.00 0.31 +0.08 37 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.19 +0.04 37 0 135 0
29JUN26 235.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 201 0
29JUN26 240.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 31.89 +1.94 36 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.75 +1.71 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 27.71 +2.49 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.71 +2.35 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 23.82 +2.30 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 21.97 +2.15 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 20.23 +2.08 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 18.56 +1.94 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 16.98 +1.75 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 15.71 +1.92 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 14.29 +1.80 36 0 203 0
30JUL26 175.00 C 13.56 13.56 13.56 13.01 +1.71 36 15 245 +15
30JUL26 177.50 C 0.00 0.00 0.00 11.87 +1.62 37 0 77 0
30JUL26 180.00 C 0.00 0.00 0.00 10.66 +1.43 36 0 440 0
30JUL26 182.50 C 0.00 0.00 0.00 9.61 +1.31 36 0 256 0
30JUL26 185.00 C 0.00 0.00 0.00 8.65 +1.20 36 0 165 0
30JUL26 187.50 C 7.46 7.46 7.46 7.72 +1.07 36 1 120 +1
30JUL26 190.00 C 0.00 0.00 0.00 6.88 +0.94 36 0 88 0
30JUL26 192.50 C 0.00 0.00 0.00 6.13 +0.92 36 0 84 0
30JUL26 195.00 C 6.28 6.28 5.61 5.38 +0.71 36 90 140 +81
30JUL26 197.50 C 0.00 0.00 0.00 4.80 +0.71 36 0 48 0
30JUL26 200.00 C 0.00 0.00 0.00 4.22 +0.61 36 0 67 0
30JUL26 205.00 C 0.00 0.00 0.00 3.27 +0.53 36 0 609 0
30JUL26 210.00 C 0.00 0.00 0.00 2.49 +0.45 36 0 37 0
30JUL26 215.00 C 0.00 0.00 0.00 1.81 +0.27 36 0 45 0
30JUL26 220.00 C 0.00 0.00 0.00 1.41 +0.23 36 0 558 0
28AUG26 152.50 C 0.00 0.00 0.00 29.70 +1.68 37 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 27.87 +2.46 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 26.06 +2.31 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 24.40 +2.31 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 22.74 +2.17 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 21.20 +2.10 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 19.72 +2.07 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 18.25 +1.86 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 16.96 +1.83 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 16.01 +2.01 38 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 14.80 +1.85 38 0 30 0
28AUG26 180.00 C 0.00 0.00 0.00 13.66 +1.75 38 0 15 0
28AUG26 182.50 C 13.32 13.32 13.32 12.63 +1.69 38 15 59 +15
28AUG26 185.00 C 11.33 11.33 11.33 11.36 +1.32 38 15 59 +14
28AUG26 187.50 C 0.00 0.00 0.00 10.45 +1.24 38 0 55 0
28AUG26 190.00 C 0.00 0.00 0.00 9.76 +1.33 38 0 18 0
28AUG26 192.50 C 0.00 0.00 0.00 8.90 +1.18 38 0 36 0
28AUG26 195.00 C 0.00 0.00 0.00 8.17 +1.18 38 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 7.31 +0.96 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 6.69 +0.91 38 0 70 0
28AUG26 205.00 C 0.00 0.00 0.00 5.56 +0.86 38 0 45 0
28AUG26 210.00 C 0.00 0.00 0.00 4.58 +0.85 38 0 25 0
28AUG26 215.00 C 4.33 4.33 4.22 3.62 +0.60 37 60 75 +60
29SEP26 147.50 C 0.00 0.00 0.00 35.06 +2.03 37 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 32.92 +1.71 36 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.10 +1.65 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 29.28 +1.63 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.63 +2.24 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.98 +2.17 36 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 24.37 +2.18 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 22.90 +2.16 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 21.35 +1.99 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 19.95 +1.94 36 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 18.62 +1.76 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 17.31 +1.70 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 16.11 +1.70 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 15.03 +1.50 36 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 13.97 +1.41 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 12.95 +1.31 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.11 +1.32 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 11.18 +1.28 36 0 69 0
29SEP26 192.50 C 10.47 10.47 10.47 10.38 +1.19 36 30 47 +30
29SEP26 195.00 C 0.00 0.00 0.00 9.61 +1.02 36 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 8.92 +0.97 36 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 8.26 +0.95 37 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 7.08 +0.82 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 6.01 +0.90 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 4.94 +0.65 36 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 4.11 +0.54 36 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 3.46 +0.49 36 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 2.94 +0.48 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 2.39 +0.36 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 1.96 +0.29 36 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 1.62 +0.24 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.38 +0.23 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.09 +0.17 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.90 +0.16 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.72 +0.11 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.60 +0.11 36 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.48 +0.08 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.39 +0.06 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 38.48 +2.15 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 36.73 +2.01 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 35.04 +2.03 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.60 +1.92 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 31.98 +1.86 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.52 +1.86 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.08 +1.89 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.65 +1.80 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.23 +2.32 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 24.68 +2.01 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.43 +1.94 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.07 +1.71 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 20.96 +1.65 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 19.86 +1.57 35 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 18.82 +1.48 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.18 +1.87 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 17.22 +1.74 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 15.97 +1.32 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 15.42 +1.54 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 14.30 +1.18 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 13.53 +1.13 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 12.74 +1.02 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 11.44 +0.97 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.23 +0.95 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.08 +0.71 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.02 +0.69 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 7.08 +0.54 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.28 +0.53 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.49 +0.44 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.86 +0.38 36 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 4.28 +0.38 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.71 +0.28 36 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 3.30 +0.27 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.89 +0.26 36 0 11 0
30DEC26 265.00 C 2.90 2.90 2.90 2.49 +0.18 36 1 10 +1
30DEC26 270.00 C 0.00 0.00 0.00 2.22 +0.18 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 1.94 +0.18 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 41.19 +2.45 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.59 +2.47 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.02 +2.43 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.48 +2.30 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.98 +2.17 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.53 +2.08 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.14 +1.55 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.79 +1.76 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 29.49 +1.75 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.00 +2.45 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 27.79 +2.42 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 25.77 +1.50 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 24.62 +1.34 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.63 +1.34 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.63 +1.33 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.64 +1.33 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 20.64 +1.25 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.68 +1.10 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 18.89 +1.12 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 18.06 +1.10 35 0 16 0
30MAR27 197.50 C 0.00 0.00 0.00 17.25 +1.10 35 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 16.43 +1.07 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 14.94 +0.87 35 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 13.65 +0.47 35 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 12.74 +0.83 36 0 27 0
30MAR27 220.00 C 11.30 11.30 11.30 11.56 +0.67 36 5 44 +5
30MAR27 225.00 C 0.00 0.00 0.00 10.55 +0.69 36 0 25 0
TOTAL CALL 772 19,764 +436
28MAY26 147.50 P 0.00 0.00 0.00 0.03 -0.05 49 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.06 -0.09 50 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.10 -0.15 49 0 166 0
28MAY26 155.00 P 0.26 0.30 0.26 0.18 -0.22 49 12 389 +2
28MAY26 157.50 P 0.40 0.40 0.35 0.30 -0.32 49 31 291 -15
28MAY26 160.00 P 0.49 0.53 0.49 0.48 -0.45 49 6 399 -3
28MAY26 162.50 P 0.70 0.79 0.60 0.74 -0.61 49 52 464 +49
28MAY26 165.00 P 1.00 1.05 0.82 1.11 -0.75 49 53 472 +38
28MAY26 167.50 P 1.70 1.70 1.70 1.51 -1.04 48 1 384 0
28MAY26 170.00 P 2.15 2.27 1.69 2.12 -1.22 48 45 482 +30
28MAY26 172.50 P 2.89 3.11 2.80 2.89 -1.48 48 51 347 +19
28MAY26 175.00 P 3.89 4.18 3.75 3.82 -1.80 47 13 312 0
28MAY26 177.50 P 5.21 5.21 5.21 4.93 -2.07 47 1 175 0
28MAY26 180.00 P 5.33 5.33 5.33 6.22 -2.25 47 5 385 +5
28MAY26 182.50 P 7.70 7.83 7.70 7.76 -2.41 47 2 312 +1
28MAY26 185.00 P 0.00 0.00 0.00 9.57 -2.43 49 0 229 0
28MAY26 187.50 P 0.00 0.00 0.00 11.39 -2.57 49 0 293 0
28MAY26 190.00 P 0.00 0.00 0.00 13.33 -2.70 49 0 103 0
28MAY26 192.50 P 0.00 0.00 0.00 15.40 -2.81 49 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 17.58 -2.89 49 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 20.43 -2.35 59 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 22.15 -2.99 49 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 26.93 -3.05 49 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 31.83 -3.20 48 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 36.80 -3.23 0 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 41.80 -3.23 0 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 46.80 -3.23 0 0 83 0
28MAY26 230.00 P 0.00 0.00 0.00 51.80 -3.23 0 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 56.80 -3.23 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.80 -3.22 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.80 -3.23 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.80 -3.22 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.80 -3.22 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.80 -3.22 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.80 -3.22 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 91.80 -3.22 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 96.80 -3.22 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.80 -3.22 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 106.80 -3.22 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 111.80 -3.22 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 116.80 -3.22 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 121.80 -3.22 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 131.80 -3.22 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 141.80 -3.22 0 0 0 0
29JUN26 147.50 P 0.77 0.85 0.77 0.67 -0.30 38 7 40 +3
29JUN26 150.00 P 1.00 1.00 1.00 0.91 -0.37 38 2 138 +2
29JUN26 152.50 P 1.32 1.32 1.31 1.20 -0.45 38 18 66 -18
29JUN26 155.00 P 0.00 0.00 0.00 1.57 -0.56 38 1 73 -1
29JUN26 157.50 P 0.00 0.00 0.00 2.01 -0.66 38 0 110 0
29JUN26 160.00 P 2.46 2.65 2.46 2.46 -0.87 37 29 178 +24
29JUN26 162.50 P 0.00 0.00 0.00 3.03 -0.98 37 0 140 0
29JUN26 165.00 P 0.00 0.00 0.00 3.68 -1.12 37 0 71 0
29JUN26 167.50 P 0.00 0.00 0.00 4.46 -1.27 37 0 320 0
29JUN26 170.00 P 5.00 5.30 4.80 5.37 -1.41 37 16 2,003 0
29JUN26 172.50 P 5.77 6.80 5.77 6.33 -1.56 36 18 142 -2
29JUN26 175.00 P 0.00 0.00 0.00 7.48 -1.67 36 0 932 0
29JUN26 177.50 P 8.08 8.69 8.08 8.67 -1.85 36 16 175 +16
29JUN26 180.00 P 0.00 0.00 0.00 10.02 -2.08 36 0 1,261 0
29JUN26 182.50 P 0.00 0.00 0.00 11.44 -2.31 36 0 224 0
29JUN26 185.00 P 12.00 12.00 12.00 13.38 -2.09 37 1 240 0
29JUN26 187.50 P 0.00 0.00 0.00 15.05 -2.20 37 0 125 0
29JUN26 190.00 P 0.00 0.00 0.00 16.82 -2.33 37 0 84 0
29JUN26 192.50 P 0.00 0.00 0.00 18.68 -2.40 37 0 56 0
29JUN26 195.00 P 0.00 0.00 0.00 20.62 -2.52 37 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 22.64 -2.57 37 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 24.71 -2.68 37 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 29.05 -2.80 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 33.59 -2.83 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 37.91 -3.23 31 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 42.66 -3.32 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 47.53 -3.38 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 52.44 -3.38 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 57.36 -3.35 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 62.32 -3.39 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 67.30 -3.67 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.28 -3.37 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 77.28 -3.40 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 82.28 -3.35 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 87.27 -3.37 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 92.25 -3.40 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.24 -3.44 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 102.25 -3.31 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 107.24 -3.36 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 112.24 -3.61 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 117.23 -3.39 0 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 122.31 -3.26 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 132.21 -3.40 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 142.92 -2.84 82 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 1.54 -0.51 36 0 13 0
30JUL26 150.00 P 0.00 0.00 0.00 1.90 -0.64 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.42 -0.63 36 0 64 0
30JUL26 155.00 P 0.00 0.00 0.00 2.90 -0.74 36 1 32 +1
30JUL26 157.50 P 0.00 0.00 0.00 3.34 -1.01 35 800 846 +800
30JUL26 160.00 P 4.10 4.10 4.10 4.05 -1.04 35 4 208 +4
30JUL26 162.50 P 4.60 4.60 4.60 4.80 -1.10 35 15 251 -15
30JUL26 165.00 P 0.00 0.00 0.00 5.53 -1.29 35 0 283 0
30JUL26 167.50 P 6.57 6.57 6.34 6.41 -1.44 35 23 172 +20
30JUL26 170.00 P 7.00 7.57 7.00 7.42 -1.50 35 62 127 +36
30JUL26 172.50 P 8.06 8.52 8.06 8.46 -1.67 35 59 94 +18
30JUL26 175.00 P 9.69 9.69 9.67 9.64 -1.77 35 27 42 +7
30JUL26 177.50 P 10.52 10.90 10.41 10.90 -1.87 35 32 94 +30
30JUL26 180.00 P 0.00 0.00 0.00 12.27 -2.01 35 0 61 0
30JUL26 182.50 P 0.00 0.00 0.00 13.72 -2.13 35 0 137 0
30JUL26 185.00 P 0.00 0.00 0.00 15.25 -2.21 35 0 153 0
30JUL26 187.50 P 0.00 0.00 0.00 17.07 -2.12 36 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 18.75 -2.22 36 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 20.53 -2.27 36 0 16 0
30JUL26 195.00 P 0.00 0.00 0.00 22.32 -2.42 36 0 2 0
30JUL26 197.50 P 0.00 0.00 0.00 24.26 -2.42 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 26.20 -1.88 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 30.30 -2.15 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 34.58 -2.90 36 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 39.14 -2.86 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 43.42 -3.21 34 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.05 -0.73 37 0 21 0
28AUG26 155.00 P 0.00 0.00 0.00 4.63 -0.87 37 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 5.31 -1.04 37 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 6.07 -1.07 37 0 0 0
28AUG26 162.50 P 6.65 7.22 6.65 6.84 -1.22 37 30 45 +30
28AUG26 165.00 P 8.16 8.16 8.16 7.74 -1.31 37 15 75 +15
28AUG26 167.50 P 0.00 0.00 0.00 8.74 -1.39 37 0 75 0
28AUG26 170.00 P 0.00 0.00 0.00 9.83 -1.45 37 0 62 0
28AUG26 172.50 P 10.24 10.24 10.24 10.88 -1.61 36 15 47 +15
28AUG26 175.00 P 0.00 0.00 0.00 12.10 -1.70 36 0 2 0
28AUG26 177.50 P 0.00 0.00 0.00 13.28 -1.84 36 0 73 0
28AUG26 180.00 P 14.38 14.38 14.38 14.75 -1.95 36 15 75 +15
28AUG26 182.50 P 0.00 0.00 0.00 16.23 -2.03 37 0 108 0
28AUG26 185.00 P 0.00 0.00 0.00 17.75 -2.10 37 0 71 0
28AUG26 187.50 P 0.00 0.00 0.00 19.33 -1.99 37 0 84 0
28AUG26 190.00 P 0.00 0.00 0.00 21.20 -1.33 37 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 22.87 -1.44 37 0 8 0
28AUG26 195.00 P 0.00 0.00 0.00 24.66 -1.43 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 26.45 -1.57 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 28.28 -1.52 37 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 32.18 -2.58 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 36.05 -2.04 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 40.29 -2.10 37 0 0 0
29SEP26 147.50 P 4.10 4.30 4.10 3.84 -0.75 36 2 29 0
29SEP26 150.00 P 4.65 4.65 4.65 4.59 -0.68 37 4 6 0
29SEP26 152.50 P 0.00 0.00 0.00 5.27 -0.71 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 5.96 -0.88 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.81 -0.88 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 7.67 -0.96 37 0 71 0
29SEP26 162.50 P 0.00 0.00 0.00 8.57 -1.10 37 0 115 0
29SEP26 165.00 P 0.00 0.00 0.00 9.41 -1.28 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 10.53 -1.35 37 0 179 0
29SEP26 170.00 P 0.00 0.00 0.00 11.71 -1.42 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 12.65 -1.74 36 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 14.04 -1.69 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 15.35 -1.74 37 0 118 0
29SEP26 180.00 P 16.45 17.03 16.45 16.75 -1.81 37 60 751 +39
29SEP26 182.50 P 0.00 0.00 0.00 18.19 -1.90 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 19.70 -1.95 37 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 21.27 -1.39 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 22.61 -1.73 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 24.23 -1.88 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.95 -1.93 36 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 27.74 -2.02 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 29.54 -2.04 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 33.63 -1.83 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 37.64 -2.72 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 41.69 -2.85 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.11 -2.73 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 50.23 -3.01 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 54.68 -3.05 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 59.19 -2.13 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 63.79 -2.03 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.40 -2.57 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 73.09 -2.56 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.86 -3.32 34 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.69 -3.25 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 87.54 -3.51 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 93.37 -2.52 45 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 98.41 -2.40 46 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 102.34 -3.30 0 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 107.30 -3.56 0 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 112.27 -3.58 0 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 6.71 -0.95 36 0 747 0
30DEC26 150.00 P 0.00 0.00 0.00 7.46 -1.22 36 0 10 0
30DEC26 152.50 P 0.00 0.00 0.00 8.55 -1.00 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 9.42 -1.03 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 10.30 -1.22 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 11.34 -1.24 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 12.41 -1.25 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.35 -1.46 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 14.45 -1.61 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 15.78 -1.53 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 16.78 -1.83 36 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.27 -1.73 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 19.60 -1.77 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 20.98 -1.73 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 22.42 -1.84 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 23.95 -1.86 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 25.48 -1.96 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 27.02 -1.38 37 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 28.64 -1.45 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 30.31 -1.51 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 32.02 -1.56 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.74 -1.62 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 37.35 -1.70 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 41.19 -1.66 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 44.99 -1.78 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 48.98 -1.90 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 53.07 -2.25 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 57.27 -2.25 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 61.54 -2.13 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 65.92 -2.22 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 70.35 -2.89 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 74.83 -2.98 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.36 -2.99 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.97 -2.29 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.64 -2.53 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 93.37 -3.12 37 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 98.41 -2.40 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 9.15 -1.29 36 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 10.31 -1.02 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 11.20 -1.10 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 12.12 -1.26 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 13.20 -1.26 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.28 -1.26 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 15.36 -1.29 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.45 -1.48 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 17.70 -1.52 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.98 -1.53 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 20.27 -1.54 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 21.56 -1.63 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 22.90 -1.78 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 24.16 -2.01 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.88 -1.79 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 27.37 -1.81 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 28.87 -1.91 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 30.42 -1.43 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 32.11 -1.36 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.80 -1.34 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 35.49 -1.36 38 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 37.10 -1.38 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 40.61 -1.52 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 44.21 -1.83 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.91 -1.95 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.73 -2.51 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 55.68 -2.58 38 0 3 0
TOTAL PUT 1,544 25,057 +1,165
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$ 8.44
28MAY26 5.75 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 +0.02 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.20 +0.01 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.96 0.00 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.74 0.00 50 0 89 0
28MAY26 8.00 C 0.56 0.58 0.56 0.55 -0.02 52 66 50 +16
28MAY26 8.25 C 0.37 0.37 0.32 0.37 -0.04 49 75 141 +75
28MAY26 8.50 C 0.23 0.23 0.21 0.23 -0.04 48 30 285 0
28MAY26 8.75 C 0.13 0.14 0.13 0.14 -0.03 49 21 121 +19
28MAY26 9.00 C 0.08 0.08 0.07 0.08 -0.02 49 49 291 +16
28MAY26 9.25 C 0.00 0.00 0.00 0.04 -0.02 49 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 0.00 54 0 149 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 247 0
28MAY26 10.00 C 0.02 0.02 0.02 0.01 0.00 57 4 837 -4
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 142 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 166 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.55 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.25 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.95 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.46 +0.02 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.21 +0.01 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.96 0.00 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.71 +0.01 48 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.47 -0.02 52 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.21 -0.02 36 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.98 -0.05 46 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.75 -0.06 47 0 58 0
29JUN26 7.00 C 1.55 1.60 1.55 1.57 0.00 54 104 180 +91
29JUN26 7.25 C 0.00 0.00 0.00 1.37 -0.01 54 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.18 -0.01 54 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.02 0.00 55 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.84 -0.04 52 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.69 -0.04 51 0 99 0
29JUN26 8.50 C 0.56 0.56 0.56 0.57 -0.02 52 15 173 0
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.02 52 0 100 0
29JUN26 9.00 C 0.36 0.36 0.36 0.38 -0.02 52 25 324 +25
29JUN26 9.25 C 0.26 0.26 0.26 0.31 -0.02 53 2 74 +2
29JUN26 9.50 C 0.22 0.22 0.22 0.25 -0.02 53 65 243 +49
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.02 53 0 103 0
29JUN26 10.00 C 0.14 0.15 0.14 0.15 -0.02 52 60 305 +60
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 210 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 404 0
29JUN26 12.00 C 0.03 0.03 0.03 0.02 0.00 54 10 522 -10
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 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 2.71 -0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.49 -0.02 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.27 -0.04 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.09 0.00 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.89 -0.02 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.70 -0.03 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.52 -0.03 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.35 -0.02 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.19 -0.01 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.05 -0.03 54 0 0 0
30JUL26 8.25 C 0.92 0.92 0.92 0.93 -0.02 54 15 15 +15
30JUL26 8.50 C 0.77 0.80 0.77 0.81 -0.02 54 30 107 +30
30JUL26 8.75 C 0.00 0.00 0.00 0.71 -0.01 55 0 70 0
30JUL26 9.00 C 0.58 0.58 0.57 0.62 -0.01 55 20 38 +20
30JUL26 9.25 C 0.00 0.00 0.00 0.54 -0.01 55 0 30 0
30JUL26 9.50 C 0.42 0.42 0.42 0.47 0.00 56 1 105 -1
30JUL26 9.75 C 0.33 0.33 0.33 0.40 -0.01 55 2 55 0
30JUL26 10.00 C 0.00 0.00 0.00 0.35 0.00 56 0 65 0
30JUL26 10.50 C 0.00 0.00 0.00 0.25 -0.01 55 0 156 0
30JUL26 11.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 62 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 -0.01 55 0 79 0
30JUL26 12.00 C 0.07 0.07 0.07 0.10 0.00 57 10 105 +8
30JUL26 12.50 C 0.00 0.00 0.00 0.07 0.00 56 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.36 -0.03 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.16 -0.06 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.98 -0.04 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 -0.01 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.67 +0.02 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.51 -0.01 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.36 -0.02 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.23 -0.02 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.10 -0.02 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.99 -0.02 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.89 -0.02 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.80 -0.01 56 0 5 0
28AUG26 9.25 C 0.00 0.00 0.00 0.71 -0.02 56 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.64 -0.01 56 0 10 0
28AUG26 9.75 C 0.00 0.00 0.00 0.57 -0.02 57 0 20 0
28AUG26 10.00 C 0.44 0.44 0.44 0.51 -0.01 57 1 1 +1
28AUG26 10.50 C 0.00 0.00 0.00 0.40 -0.02 57 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.31 -0.02 57 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.24 -0.02 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.01 57 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 -0.01 57 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.75 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 0.00 35 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 -0.01 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.05 -0.01 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.85 -0.01 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.65 -0.01 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 0.00 54 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 0.00 55 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 0.00 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 0.00 56 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.82 -0.01 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.68 -0.01 58 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 0.00 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 +0.01 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 0.00 58 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 0.00 59 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 +0.01 59 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.92 0.00 59 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 0.00 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 0.00 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 0.00 59 0 439 0
29SEP26 10.50 C 0.50 0.50 0.50 0.58 0.00 59 1 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.01 59 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 0.00 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 0.00 59 0 349 0
29SEP26 12.50 C 0.24 0.24 0.24 0.27 -0.01 59 6 63 0
29SEP26 13.00 C 0.23 0.23 0.23 0.23 0.00 60 3 54 +3
29SEP26 13.50 C 0.00 0.00 0.00 0.19 0.00 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.01 61 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 0.00 61 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 61 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.80 +0.02 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.72 +0.02 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.64 +0.02 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.45 +0.02 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.26 +0.02 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.08 +0.01 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.92 +0.02 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.76 +0.02 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.01 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.46 +0.02 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 +0.01 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 +0.01 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.06 +0.01 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 +0.02 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 +0.01 60 0 5 0
30DEC26 8.25 C 1.63 1.63 1.63 1.73 +0.01 60 9 18 +9
30DEC26 8.50 C 0.00 0.00 0.00 1.63 +0.01 61 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 +0.01 61 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 +0.01 61 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 +0.01 61 0 19 0
30DEC26 9.50 C 1.19 1.19 1.19 1.28 +0.01 61 2 115 -2
30DEC26 9.75 C 0.00 0.00 0.00 1.20 +0.01 61 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 +0.01 61 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.00 +0.01 61 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 +0.01 61 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 0.00 61 0 229 0
30DEC26 12.00 C 0.67 0.67 0.66 0.70 +0.01 62 24 169 +24
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.01 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 +0.01 62 0 84 0
30DEC26 13.50 C 0.36 0.36 0.36 0.48 0.00 62 6 52 +6
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.01 62 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 0.00 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.01 62 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 0.00 62 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.01 62 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 3.26 +0.01 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.10 0.00 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 +0.01 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.82 +0.01 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 0.00 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 0.00 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 0.00 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 0.00 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.20 0.00 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.09 -0.01 59 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.99 -0.01 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.01 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 -0.01 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 -0.01 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.63 -0.01 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 -0.01 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 -0.01 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.41 0.00 60 0 37 0
30MAR27 10.50 C 1.10 1.10 1.10 1.27 -0.01 60 4 4 +4
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.01 60 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 -0.01 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.01 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.01 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.01 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.01 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.01 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.01 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.01 61 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 -0.01 61 0 47 0
TOTAL CALL 660 16,183 +456
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28MAY26 6.25 P 0.01 0.01 0.01 0.01 0.00 97 6 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 93 0
28MAY26 6.75 P 0.02 0.02 0.02 0.01 0.00 75 30 209 +4
28MAY26 7.00 P 0.03 0.04 0.03 0.01 0.00 65 36 237 -20
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 384 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 315 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.02 52 0 227 0
28MAY26 8.00 P 0.13 0.13 0.12 0.10 -0.03 51 26 1,646 0
28MAY26 8.25 P 0.20 0.23 0.18 0.18 -0.05 50 45 188 +30
28MAY26 8.50 P 0.00 0.00 0.00 0.31 -0.03 52 0 170 0
28MAY26 8.75 P 0.00 0.00 0.00 0.46 -0.02 52 0 87 0
28MAY26 9.00 P 0.00 0.00 0.00 0.64 -0.06 51 0 494 0
28MAY26 9.25 P 0.00 0.00 0.00 0.85 -0.04 50 0 81 0
28MAY26 9.50 P 1.11 1.11 1.11 1.08 -0.03 51 2 45 0
28MAY26 9.75 P 0.00 0.00 0.00 1.36 -0.02 74 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.61 -0.01 82 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 2.10 -0.02 94 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.60 -0.01 109 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.10 -0.01 123 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.60 0.00 136 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.12 +0.02 160 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.62 +0.01 172 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.12 +0.02 183 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.62 +0.02 193 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.12 +0.02 203 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.62 +0.02 213 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.12 +0.02 222 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.59 -0.02 208 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 2,535 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 500 0
29JUN26 6.00 P 0.07 0.07 0.07 0.01 -0.01 51 36 387 +36
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 56 0 524 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 348 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 54 0 534 0
29JUN26 7.00 P 0.17 0.17 0.17 0.11 -0.02 54 6 699 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.02 54 0 198 0
29JUN26 7.50 P 0.26 0.26 0.26 0.22 -0.03 54 64 314 +62
29JUN26 7.75 P 0.35 0.35 0.35 0.30 -0.04 54 5 226 +5
29JUN26 8.00 P 0.43 0.45 0.43 0.40 -0.04 54 11 697 +5
29JUN26 8.25 P 0.53 0.53 0.53 0.52 -0.03 55 5 361 +5
29JUN26 8.50 P 0.00 0.00 0.00 0.65 -0.04 55 0 851 0
29JUN26 8.75 P 0.00 0.00 0.00 0.79 -0.02 55 0 311 0
29JUN26 9.00 P 0.00 0.00 0.00 0.93 -0.04 53 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 1.11 -0.04 54 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.30 -0.02 54 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.49 -0.06 54 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.75 +0.03 60 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.19 +0.02 62 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.67 0.00 67 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.16 +0.03 73 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.65 +0.03 78 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.14 0.00 83 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.64 +0.01 89 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.14 +0.01 94 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.62 0.00 95 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.13 +0.01 102 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.62 +0.01 105 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.12 +0.01 109 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.63 +0.02 116 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 57 0 194 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 -0.01 56 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.01 56 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 -0.02 56 0 63 0
30JUL26 7.00 P 0.00 0.00 0.00 0.26 -0.01 57 0 625 0
30JUL26 7.25 P 0.37 0.37 0.37 0.33 -0.02 57 1 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.01 58 0 106 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 -0.02 58 0 1 0
30JUL26 8.00 P 0.66 0.66 0.66 0.62 -0.03 57 1 288 -1
30JUL26 8.25 P 0.00 0.00 0.00 0.75 -0.02 58 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.89 -0.01 58 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.03 -0.01 58 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.19 0.00 58 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.35 -0.03 58 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.53 -0.02 58 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.71 -0.02 58 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.90 +0.01 58 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.32 -0.02 60 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.75 -0.02 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.21 -0.02 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.68 -0.02 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.20 +0.03 72 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.69 +0.05 76 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.18 +0.04 79 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.67 +0.04 82 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 -0.02 58 0 30 0
28AUG26 6.50 P 0.00 0.00 0.00 0.24 -0.02 58 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 -0.02 58 0 0 0
28AUG26 7.00 P 0.43 0.43 0.43 0.38 -0.02 58 3 13 +3
28AUG26 7.25 P 0.00 0.00 0.00 0.47 -0.03 59 0 8 0
28AUG26 7.50 P 0.00 0.00 0.00 0.56 -0.03 58 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.03 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.79 -0.03 59 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 -0.03 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 -0.03 59 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.21 -0.02 59 0 0 0
28AUG26 9.00 P 1.37 1.37 1.37 1.36 -0.03 60 15 15 +14
28AUG26 9.25 P 1.53 1.53 1.53 1.53 -0.02 60 15 15 +5
28AUG26 9.50 P 0.00 0.00 0.00 1.71 0.00 60 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.89 0.00 61 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.07 -0.05 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.46 0.00 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.88 -0.05 62 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.35 -0.01 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.80 +0.03 67 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.27 +0.04 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.73 +0.03 69 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.21 +0.03 71 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.70 +0.03 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 60 0 67 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 0.00 61 0 16 0
29SEP26 5.50 P 0.22 0.22 0.22 0.14 -0.01 60 6 126 +6
29SEP26 5.75 P 0.00 0.00 0.00 0.19 0.00 61 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.01 61 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.01 61 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.01 61 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 -0.01 61 0 118 0
29SEP26 7.00 P 0.60 0.60 0.60 0.54 -0.01 61 1 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.01 61 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.02 61 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 -0.01 62 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.02 61 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.01 62 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.02 62 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 -0.02 62 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.01 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 -0.01 62 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 0.00 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 0.00 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.01 64 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 +0.02 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.07 -0.01 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.49 -0.01 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.92 -0.01 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.36 -0.02 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.82 -0.01 68 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 -0.01 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.75 -0.01 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.23 -0.01 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.71 0.00 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.19 -0.01 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.68 -0.01 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 63 0 164 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 63 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 63 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 0.00 63 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.01 63 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 0.00 63 0 117 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 0.00 63 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 0.00 63 0 89 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 0.00 64 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 0.00 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.01 63 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 -0.01 64 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 -0.01 64 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.01 64 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 0.00 64 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 0.00 64 0 28 0
30DEC26 8.50 P 1.76 1.76 1.76 1.66 -0.01 64 1 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.01 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.01 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.01 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.02 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.01 65 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.01 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 -0.02 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 -0.01 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.84 -0.01 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.23 -0.03 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 -0.01 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.08 -0.01 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.53 -0.01 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.98 -0.01 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.42 -0.03 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.91 0.00 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.38 -0.01 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.86 0.00 73 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 -0.02 62 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.02 62 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 -0.02 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.02 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 -0.02 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 -0.02 62 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.02 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.32 -0.03 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 -0.03 62 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 -0.02 63 0 15 0
30MAR27 8.25 P 1.85 1.85 1.85 1.75 -0.02 63 1 1 +1
30MAR27 8.50 P 0.00 0.00 0.00 1.90 -0.02 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 -0.03 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 -0.03 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 -0.03 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 -0.03 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 -0.03 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 -0.03 64 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 -0.03 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.66 -0.03 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 -0.03 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.46 -0.03 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.86 -0.03 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.30 -0.01 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.73 -0.01 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.14 -0.03 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.60 0.00 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.03 -0.03 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.48 -0.03 67 0 0 0
TOTAL PUT 316 31,040 +155
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$ 40.26
28MAY26 30.00 C 0.00 0.00 0.00 10.28 +0.27 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.28 +0.26 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.28 +0.26 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.28 +0.25 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.29 +0.25 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.31 +0.24 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.35 +0.21 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.44 +0.09 45 0 0 0
28MAY26 38.00 C 2.90 3.00 2.58 2.56 +0.09 42 40 103 +5
28MAY26 39.00 C 0.00 0.00 0.00 1.83 -0.01 42 0 15 0
28MAY26 40.00 C 1.22 1.24 1.21 1.26 +0.06 44 60 135 +45
28MAY26 41.00 C 0.78 0.78 0.78 0.81 +0.02 44 17 377 -16
28MAY26 42.00 C 0.00 0.00 0.00 0.50 -0.01 45 0 165 0
28MAY26 43.00 C 0.00 0.00 0.00 0.28 -0.03 44 16 156 -4
28MAY26 44.00 C 0.00 0.00 0.00 0.16 -0.01 45 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 0.04 -0.01 45 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.30 +0.26 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.31 +0.24 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.33 +0.06 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.35 0.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.37 -0.02 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.41 +0.02 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.45 +0.13 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.50 +0.18 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.58 +0.18 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.58 +0.18 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.72 -0.01 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.90 -0.02 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.15 +0.10 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.47 +0.01 39 0 66 0
29JUN26 39.00 C 3.15 3.15 2.80 2.78 -0.04 38 30 90 0
29JUN26 40.00 C 2.30 2.30 2.24 2.24 -0.05 38 74 231 +44
29JUN26 41.00 C 1.78 1.84 1.78 1.79 0.00 38 45 235 +45
29JUN26 42.00 C 1.40 1.40 1.40 1.41 -0.05 38 15 241 +15
29JUN26 43.00 C 1.09 1.09 1.09 1.10 -0.05 38 15 149 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.84 -0.07 38 0 149 0
29JUN26 45.00 C 0.66 0.66 0.66 0.65 -0.06 39 15 118 -12
29JUN26 46.00 C 0.00 0.00 0.00 0.50 -0.04 39 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.37 -0.04 39 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.01 40 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 0.01 -0.01 40 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 60 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 10.68 +0.29 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.77 +0.30 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.88 +0.20 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.03 +0.18 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.10 +0.09 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.33 -0.05 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.61 -0.04 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.94 -0.04 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.32 +0.03 42 0 0 0
30JUL26 39.00 C 3.70 3.74 3.70 3.68 -0.08 41 30 45 +30
30JUL26 40.00 C 3.25 3.25 3.25 3.17 -0.10 41 15 75 +15
30JUL26 41.00 C 0.00 0.00 0.00 2.71 -0.10 41 0 60 0
30JUL26 42.00 C 2.36 2.36 2.36 2.31 -0.10 41 15 84 +15
30JUL26 43.00 C 0.00 0.00 0.00 1.96 -0.03 41 0 69 0
30JUL26 44.00 C 1.67 1.68 1.67 1.66 -0.06 41 22 112 +7
30JUL26 45.00 C 1.47 1.48 1.47 1.40 -0.08 41 40 71 +1
30JUL26 46.00 C 0.00 0.00 0.00 1.20 -0.05 42 0 75 0
30JUL26 47.00 C 1.05 1.05 1.05 1.02 -0.02 42 15 15 +15
30JUL26 48.00 C 0.91 0.91 0.91 0.85 -0.02 43 23 48 +23
30JUL26 49.00 C 0.00 0.00 0.00 0.67 -0.05 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.34 -0.02 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.12 -0.01 43 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 10.97 +0.21 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.10 +0.14 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.26 +0.14 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.46 +0.13 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.68 +0.29 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.82 0.00 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.14 +0.07 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.51 +0.09 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.92 +0.08 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.38 +0.02 43 0 15 0
28AUG26 40.00 C 3.87 3.91 3.87 3.81 -0.05 42 30 45 +30
28AUG26 41.00 C 0.00 0.00 0.00 3.38 -0.03 42 0 105 0
28AUG26 42.00 C 3.01 3.01 3.01 2.98 -0.01 42 15 60 +15
28AUG26 43.00 C 2.64 2.65 2.64 2.60 -0.03 42 31 44 -16
28AUG26 44.00 C 2.32 2.32 2.32 2.27 -0.06 42 15 47 0
28AUG26 45.00 C 2.04 2.05 2.04 2.00 -0.06 42 30 90 0
28AUG26 46.00 C 1.78 1.79 1.78 1.78 -0.02 43 30 105 0
28AUG26 47.00 C 0.00 0.00 0.00 1.56 -0.01 43 0 60 0
28AUG26 48.00 C 1.48 1.48 1.48 1.35 -0.01 43 15 15 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.10 -0.04 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.97 -0.04 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.67 -0.02 43 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.86 +0.18 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.97 +0.35 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.09 +0.14 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.24 +0.18 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.42 +0.20 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 9.62 +0.10 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.85 +0.07 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.10 +0.08 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.40 +0.05 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.65 +0.17 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.05 +0.01 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.48 0.00 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.95 +0.01 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.40 -0.01 42 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 3.94 -0.03 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 -0.03 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 3.16 -0.05 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 -0.05 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.54 -0.02 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.29 -0.01 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.06 -0.03 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.85 -0.01 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.59 -0.01 43 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 -0.06 43 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 -0.02 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.74 -0.02 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.03 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.98 +0.15 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.23 +0.14 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.51 +0.13 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.82 +0.13 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 +0.10 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.52 +0.11 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.92 +0.23 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.35 +0.08 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.81 +0.05 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.30 +0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.79 +0.02 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.35 +0.01 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.93 -0.01 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 4.52 -0.05 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.21 -0.02 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.86 -0.03 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 3.57 -0.01 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.32 +0.01 44 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 0.00 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.71 -0.07 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 2.51 -0.07 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.01 -0.06 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.63 0.00 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 -0.04 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.03 -0.04 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 -0.03 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 -0.01 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.68 +0.18 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.96 +0.17 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.30 +0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.65 +0.15 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.03 +0.14 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.46 +0.13 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.89 +0.13 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.36 +0.11 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.87 +0.10 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.39 +0.11 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.91 +0.07 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.47 +0.04 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.01 0.00 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.62 0.00 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.27 0.00 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.93 -0.01 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.62 -0.01 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.33 -0.01 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.06 -0.01 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 3.85 +0.02 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.51 -0.06 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.98 -0.06 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.49 -0.05 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.12 -0.06 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.77 -0.05 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.51 -0.04 44 0 0 0
TOTAL CALL 653 6,738 +287
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 44 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 81 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 138 0
28MAY26 37.00 P 0.00 0.00 0.00 0.16 -0.08 45 0 136 0
28MAY26 38.00 P 0.37 0.37 0.37 0.34 -0.12 46 30 211 +30
28MAY26 39.00 P 0.00 0.00 0.00 0.62 -0.17 46 0 96 0
28MAY26 40.00 P 0.95 0.95 0.95 1.04 -0.20 46 15 215 +15
28MAY26 41.00 P 0.00 0.00 0.00 1.56 -0.23 45 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 2.27 -0.22 47 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 3.01 -0.26 45 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 3.88 -0.26 45 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 4.80 -0.27 45 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 5.76 -0.27 44 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.75 -0.26 47 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.90 -0.15 77 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.86 -0.19 79 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 9.80 -0.21 77 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.30 -0.21 90 0 0 -30
28MAY26 55.00 P 0.00 0.00 0.00 14.80 -0.21 103 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.30 -0.21 115 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.80 -0.21 126 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.30 -0.24 137 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.80 -0.21 147 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.30 -0.23 156 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.80 -0.21 165 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.30 -0.21 174 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 3 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 -0.08 39 0 6 0
29JUN26 35.00 P 0.00 0.00 0.00 0.37 -0.10 40 0 52 0
29JUN26 36.00 P 0.00 0.00 0.00 0.55 -0.14 39 0 190 0
29JUN26 37.00 P 0.88 0.94 0.88 0.80 -0.17 39 30 90 -15
29JUN26 38.00 P 1.23 1.23 1.23 1.13 -0.19 40 15 39 +6
29JUN26 39.00 P 0.00 0.00 0.00 1.52 -0.20 40 0 138 0
29JUN26 40.00 P 2.06 2.06 2.06 2.00 -0.18 40 1 137 0
29JUN26 41.00 P 2.60 2.60 2.49 2.55 -0.16 40 45 126 +15
29JUN26 42.00 P 0.00 0.00 0.00 3.15 -0.21 40 0 127 0
29JUN26 43.00 P 0.00 0.00 0.00 3.77 -0.28 39 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 4.50 -0.29 39 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 5.29 -0.30 39 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 6.12 -0.31 39 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 7.00 -0.16 39 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 8.02 -0.24 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.95 -0.25 44 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.89 -0.25 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.31 -0.22 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.80 -0.21 53 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.30 -0.24 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.80 -0.21 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.30 -0.24 70 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.80 -0.21 75 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.30 -0.23 79 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.81 -0.21 85 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.30 -0.23 89 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.24 -0.06 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.35 -0.08 42 0 0 0
30JUL26 33.00 P 0.63 0.63 0.63 0.51 -0.08 43 51 51 +51
30JUL26 34.00 P 0.80 0.80 0.80 0.70 -0.10 43 14 44 +14
30JUL26 35.00 P 0.00 0.00 0.00 0.93 -0.13 43 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 1.20 -0.16 43 0 105 0
30JUL26 37.00 P 0.00 0.00 0.00 1.55 -0.15 43 0 156 0
30JUL26 38.00 P 0.00 0.00 0.00 1.94 -0.13 43 0 150 0
30JUL26 39.00 P 0.00 0.00 0.00 2.38 -0.12 43 0 74 0
30JUL26 40.00 P 0.00 0.00 0.00 2.85 -0.09 43 0 86 0
30JUL26 41.00 P 0.00 0.00 0.00 3.40 -0.07 43 0 105 0
30JUL26 42.00 P 3.99 3.99 3.99 3.99 -0.10 43 15 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.57 -0.39 42 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.26 -0.25 42 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.98 -0.28 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.75 -0.28 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.67 -0.17 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.48 -0.35 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.33 -0.32 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.21 -0.32 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.47 -0.30 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.84 -0.36 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.30 -0.40 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.86 -0.18 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.36 -0.18 59 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.47 -0.08 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.63 -0.09 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.84 -0.10 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.08 -0.12 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.35 -0.14 43 0 46 0
28AUG26 36.00 P 0.00 0.00 0.00 1.69 -0.14 43 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 2.06 -0.12 43 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 2.48 -0.09 43 0 140 0
28AUG26 39.00 P 0.00 0.00 0.00 2.90 -0.13 43 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 3.41 -0.12 43 0 90 0
28AUG26 41.00 P 3.96 3.96 3.96 3.95 -0.13 43 15 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.54 -0.15 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.21 -0.13 44 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.77 -0.37 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.57 -0.19 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.34 -0.28 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.09 -0.30 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.91 -0.28 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.73 -0.22 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.57 -0.32 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.72 -0.23 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.99 -0.24 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.34 -0.36 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 -0.06 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 -0.05 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 -0.07 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 -0.09 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.91 -0.12 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.17 -0.13 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.45 -0.13 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.77 -0.15 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.13 -0.15 44 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 2.54 -0.16 44 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.97 -0.14 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.45 -0.12 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.96 -0.11 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.48 -0.14 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.07 -0.14 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.71 -0.14 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.38 -0.17 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.08 -0.26 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.78 -0.19 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.53 -0.19 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.32 -0.19 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.10 -0.19 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.91 -0.19 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.02 -0.20 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.23 -0.21 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.50 -0.20 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.86 -0.37 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.36 -0.33 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.81 -0.23 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.36 -0.17 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.81 -0.21 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.31 -0.22 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.30 -0.10 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 -0.11 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.87 -0.11 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.21 -0.13 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.57 -0.13 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.95 -0.12 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.36 -0.10 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.78 -0.10 44 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.21 -0.13 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.84 +0.01 44 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.11 -0.24 42 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 -0.15 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.35 -0.15 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.98 -0.14 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.62 -0.17 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.29 -0.16 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.99 -0.16 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.71 -0.17 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.45 -0.17 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.21 -0.18 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.98 -0.17 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.99 -0.07 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.07 -0.19 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.22 -0.20 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.43 -0.20 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.69 -0.20 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.02 -0.17 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.37 -0.18 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.81 -0.21 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.36 -0.17 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.92 -0.09 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.22 -0.10 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.58 -0.11 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.95 -0.11 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.33 -0.10 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.71 -0.11 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.12 -0.12 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.56 -0.13 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.04 -0.12 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.54 -0.11 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.06 -0.12 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.62 -0.12 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.20 -0.13 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.79 -0.16 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.45 -0.12 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.05 -0.25 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.76 -0.14 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.48 -0.15 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.18 -0.17 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.92 -0.15 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.67 -0.17 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.65 -0.12 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.66 -0.16 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.73 -0.18 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.89 -0.18 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.05 -0.26 42 0 0 0
TOTAL PUT 231 5,918 +86
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$ 61.40
22MAY26 43.00 C 0.00 0.00 0.00 18.49 -0.37 197 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 17.41 -0.45 110 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 16.45 -0.41 158 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 15.41 -0.45 88 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 14.48 -0.38 150 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 13.60 -0.26 169 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 12.42 -0.48 99 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 11.63 -0.23 150 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 8.93 -0.43 78 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 6.65 -0.22 95 0 0 0
22MAY26 57.50 C 4.00 4.00 3.52 4.00 -0.37 49 64 94 +64
22MAY26 60.00 C 1.44 1.49 1.24 1.70 -0.28 36 114 108 +58
22MAY26 62.50 C 0.40 0.40 0.17 0.21 -0.29 26 89 874 +71
22MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.09 32 0 589 0
22MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 516 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 31.48 -0.39 204 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 30.49 -0.38 199 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 29.52 -0.35 201 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 28.48 -0.38 178 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 27.49 -0.38 174 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 26.49 -0.38 166 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.48 -0.40 155 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.48 -0.40 147 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.53 -0.35 154 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.49 -0.39 136 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.50 -0.38 132 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.52 -0.36 130 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.49 -0.39 116 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.50 -0.37 112 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.49 -0.39 103 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.50 -0.38 99 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.49 -0.39 91 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.50 -0.38 87 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.60 -0.29 95 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 12.50 -0.40 75 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.63 -0.61 85 0 48 0
28MAY26 52.50 C 0.00 0.00 0.00 8.94 -0.46 39 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 6.65 -0.27 53 0 624 0
28MAY26 57.50 C 4.51 4.52 3.73 4.05 -0.33 30 1,216 1,292 -40
28MAY26 60.00 C 2.25 2.25 1.48 1.97 -0.31 29 2,814 5,076 -1,093
28MAY26 62.50 C 0.62 0.62 0.38 0.47 -0.27 23 553 3,901 +92
28MAY26 65.00 C 0.14 0.14 0.09 0.13 -0.13 27 220 8,678 +18
28MAY26 67.50 C 0.05 0.05 0.05 0.05 -0.05 33 28 15,631 -11
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 4,493 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 265 0
29MAY26 43.00 C 0.00 0.00 0.00 18.50 -0.38 105 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 17.57 -0.31 112 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 16.50 -0.39 93 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 15.49 -0.40 85 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 14.50 -0.39 82 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 13.60 -0.29 90 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 12.50 -0.40 70 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 11.63 -0.61 80 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 8.94 -0.46 34 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 6.65 -0.27 50 0 0 0
29MAY26 57.50 C 3.98 3.98 3.66 4.09 -0.29 31 177 177 +177
29MAY26 60.00 C 0.00 0.00 0.00 1.97 -0.31 27 0 0 0
29MAY26 62.50 C 0.71 0.72 0.45 0.56 -0.24 24 185 211 +184
29MAY26 65.00 C 0.17 0.17 0.13 0.17 -0.13 28 170 180 +170
29MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.48 -0.40 131 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.49 -0.39 128 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.52 -0.36 128 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.49 -0.39 117 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.49 -0.40 112 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.57 -0.32 119 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.48 -0.41 100 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.48 -0.41 95 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.53 -0.36 98 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.49 -0.40 88 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.50 -0.39 85 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.52 -0.37 83 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.49 -0.40 75 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.50 -0.40 72 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.57 -0.33 76 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.50 -0.40 64 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.49 -0.41 59 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.50 -0.40 57 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.60 -0.30 61 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.50 -0.40 49 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.63 -0.61 55 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.95 -0.46 0 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 6.65 -0.27 36 0 8,964 0
29JUN26 57.50 C 4.54 4.54 4.15 4.15 -0.35 25 137 3,907 +101
29JUN26 60.00 C 2.09 2.16 2.09 2.25 -0.26 25 104 13,351 +3
29JUN26 62.50 C 1.24 1.24 0.87 1.05 -0.23 25 755 13,807 -49
29JUN26 65.00 C 0.50 0.53 0.42 0.52 -0.12 26 388 20,679 -246
29JUN26 67.50 C 0.34 0.34 0.25 0.28 -0.06 28 836 5,284 -118
29JUN26 70.00 C 0.18 0.18 0.16 0.17 -0.02 30 35 16,264 0
29JUN26 72.50 C 0.12 0.12 0.11 0.11 0.00 33 188 4,199 -118
29JUN26 75.00 C 0.09 0.09 0.09 0.08 +0.01 35 40 9,309 -30
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,034 0
29JUN26 90.00 C 0.03 0.03 0.03 0.01 0.00 45 8 888 -8
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 31.50 -0.38 112 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 30.52 -0.36 110 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 29.53 -0.35 107 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 28.52 -0.36 101 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 27.52 -0.37 97 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.57 -0.32 98 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.53 -0.36 89 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.53 -0.36 85 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.53 -0.36 82 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.53 -0.36 78 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.53 -0.36 74 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 20.54 -0.35 71 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.53 -0.36 67 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.54 -0.36 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.57 -0.33 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.54 -0.36 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.54 -0.36 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.55 -0.35 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.60 -0.30 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.57 -0.33 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.63 -0.61 45 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 8.96 -0.45 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.65 -0.31 30 0 182 0
30JUL26 57.50 C 4.62 4.75 4.20 4.37 -0.36 26 447 1,644 +387
30JUL26 60.00 C 2.63 2.67 2.46 2.74 -0.27 25 330 4,052 0
30JUL26 62.50 C 1.75 1.75 1.50 1.59 -0.35 25 751 2,564 +544
30JUL26 65.00 C 1.19 1.21 0.97 0.97 -0.27 26 413 5,188 -9
30JUL26 67.50 C 0.72 0.72 0.65 0.61 -0.15 27 35 2,364 -23
30JUL26 70.00 C 0.49 0.49 0.41 0.38 -0.09 27 406 2,011 +217
30JUL26 72.50 C 0.29 0.30 0.29 0.23 -0.06 28 60 1,491 +60
30JUL26 75.00 C 0.21 0.22 0.21 0.15 -0.02 29 28 1,013 +20
30JUL26 77.50 C 0.19 0.19 0.16 0.10 -0.01 30 120 686 -30
30JUL26 80.00 C 0.00 0.00 0.00 0.07 0.00 31 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 33 0 128 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 34 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 31.50 -0.38 100 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 30.53 -0.35 98 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.53 -0.35 94 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.54 -0.34 91 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 27.54 -0.35 87 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.57 -0.32 85 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.54 -0.35 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.54 -0.35 76 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.54 -0.35 73 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.54 -0.35 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.54 -0.35 66 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.54 -0.35 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.55 -0.34 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.55 -0.35 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.57 -0.33 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.55 -0.35 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.55 -0.35 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.56 -0.34 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.60 -0.30 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.57 -0.33 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.63 -0.61 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.98 -0.44 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.69 -0.40 27 0 120 0
28AUG26 57.50 C 5.02 5.13 4.84 4.82 -0.23 27 140 424 +140
28AUG26 60.00 C 3.12 3.33 3.12 3.40 -0.25 27 344 894 +314
28AUG26 62.50 C 2.45 2.45 2.20 2.30 -0.29 27 250 1,666 +220
28AUG26 65.00 C 0.00 0.00 0.00 1.60 -0.24 27 0 3,271 0
28AUG26 67.50 C 0.00 0.00 0.00 1.11 -0.17 28 0 318 0
28AUG26 70.00 C 0.84 0.84 0.84 0.76 -0.13 28 40 264 +10
28AUG26 72.50 C 0.64 0.64 0.64 0.53 -0.09 29 170 575 +170
28AUG26 75.00 C 0.50 0.50 0.50 0.36 -0.07 30 45 319 +45
28AUG26 77.50 C 0.00 0.00 0.00 0.25 -0.06 30 0 190 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 49 0
28AUG26 82.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.50 -0.38 89 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.53 -0.35 87 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.53 -0.35 84 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.54 -0.34 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.54 -0.35 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.57 -0.32 75 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.54 -0.35 71 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.54 -0.35 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.54 -0.35 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.54 -0.35 61 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.54 -0.35 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.55 -0.34 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.55 -0.34 53 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.55 -0.35 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.57 -0.33 49 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.55 -0.35 45 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.55 -0.35 43 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.56 -0.34 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.60 -0.30 40 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.57 -0.33 36 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.63 -0.61 35 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.07 -0.41 27 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 6.99 -0.36 27 0 2,346 0
29SEP26 57.50 C 4.86 4.97 4.86 5.27 -0.21 27 85 2,669 +85
29SEP26 60.00 C 3.55 3.61 3.55 3.93 -0.29 27 60 6,121 +20
29SEP26 62.50 C 2.79 2.80 2.75 2.95 -0.29 27 550 5,609 +550
29SEP26 65.00 C 0.00 0.00 0.00 2.29 -0.26 29 0 8,253 0
29SEP26 67.50 C 1.72 1.72 1.60 1.79 -0.22 30 25 7,355 +1
29SEP26 70.00 C 1.26 1.30 1.14 1.41 -0.18 31 34 5,726 -24
29SEP26 72.50 C 0.85 0.85 0.85 1.11 -0.18 32 170 5,002 -170
29SEP26 75.00 C 0.75 0.75 0.67 0.91 -0.14 33 27 4,557 +27
29SEP26 77.50 C 0.56 0.56 0.56 0.74 -0.11 34 170 2,151 -100
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.11 35 0 2,901 0
29SEP26 82.50 C 0.34 0.34 0.34 0.52 -0.07 36 5 849 +5
29SEP26 85.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.38 -0.06 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.29 -0.05 41 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 214 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 31.50 -0.38 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.53 -0.35 69 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.53 -0.35 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.54 -0.34 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.54 -0.35 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.57 -0.32 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.54 -0.35 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.54 -0.35 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.54 -0.35 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.54 -0.35 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.54 -0.35 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.55 -0.34 43 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.55 -0.34 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.55 -0.35 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.57 -0.33 38 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.55 -0.35 35 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.55 -0.35 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.56 -0.34 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.60 -0.33 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.60 -0.38 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.63 -0.61 27 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.64 -0.43 27 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.01 -0.40 27 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 6.41 -0.36 26 0 5,419 0
30DEC26 60.00 C 4.83 5.15 4.83 5.25 -0.31 27 396 1,768 +265
30DEC26 62.50 C 4.08 4.12 4.05 4.26 -0.28 27 340 8,026 +300
30DEC26 65.00 C 3.40 3.40 3.22 3.52 -0.27 28 143 7,351 +143
30DEC26 67.50 C 0.00 0.00 0.00 2.95 -0.23 29 0 3,203 0
30DEC26 70.00 C 2.12 2.12 2.12 2.47 -0.19 30 12 4,073 -12
30DEC26 72.50 C 1.74 1.74 1.72 2.06 -0.18 31 241 3,083 +241
30DEC26 75.00 C 0.00 0.00 0.00 1.76 -0.15 31 0 4,493 0
30DEC26 77.50 C 0.00 0.00 0.00 1.50 -0.12 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.30 -0.11 33 0 1,060 0
30DEC26 82.50 C 0.83 0.83 0.83 1.11 -0.10 34 6 280 -6
30DEC26 85.00 C 0.72 0.72 0.72 0.99 -0.08 35 4 472 0
30DEC26 87.50 C 0.00 0.00 0.00 0.86 -0.08 35 0 509 0
30DEC26 90.00 C 0.55 0.55 0.55 0.77 -0.05 36 13 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.69 -0.06 37 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.62 -0.05 38 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.56 -0.04 38 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.52 -0.03 39 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.48 -0.03 40 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 31.53 -0.35 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 30.53 -0.35 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.53 -0.35 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.54 -0.34 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.54 -0.35 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.57 -0.32 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.54 -0.35 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.54 -0.35 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.54 -0.35 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.54 -0.35 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.54 -0.35 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.55 -0.34 36 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 19.55 -0.34 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.55 -0.35 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.57 -0.33 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.56 -0.34 29 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.60 -0.38 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.64 -0.36 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.76 -0.35 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 12.98 -0.26 27 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.21 -0.16 26 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.62 -0.06 27 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.10 -0.37 27 0 42 0
30MAR27 57.50 C 7.50 7.50 7.50 7.53 -0.32 27 15 91 0
30MAR27 60.00 C 6.05 6.09 6.03 6.37 -0.29 27 125 10,638 +125
30MAR27 62.50 C 5.48 5.48 5.48 5.37 -0.28 27 3 130 0
30MAR27 65.00 C 4.35 4.35 4.35 4.59 -0.25 28 5 1,980 +5
30MAR27 67.50 C 0.00 0.00 0.00 3.92 -0.21 28 0 172 0
30MAR27 70.00 C 3.12 3.14 3.11 3.33 -0.22 29 98 1,081 0
30MAR27 72.50 C 0.00 0.00 0.00 2.88 -0.17 29 0 4,027 0
30MAR27 75.00 C 2.28 2.28 2.13 2.45 -0.17 30 4 1,496 +4
30MAR27 77.50 C 0.00 0.00 0.00 2.14 -0.14 30 0 3,101 0
30MAR27 80.00 C 1.63 1.63 1.63 1.83 -0.14 31 6 1,160 -6
30MAR27 82.50 C 0.00 0.00 0.00 1.61 -0.12 31 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.40 -0.11 32 0 216 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 -0.09 32 0 405 0
30MAR27 90.00 C 0.93 0.93 0.93 1.09 -0.09 33 1 626 -1
30MAR27 92.50 C 0.78 0.78 0.78 0.95 -0.09 33 3 56 +3
30MAR27 95.00 C 0.75 0.75 0.75 0.86 -0.07 34 30 355 0
30MAR27 97.50 C 0.68 0.68 0.68 0.78 -0.06 34 60 269 0
TOTAL CALL 14,331 390,146 +2,745
22MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.11 +0.10 52 0 0 0
22MAY26 60.00 P 0.15 0.26 0.15 0.33 +0.15 39 92 696 0
22MAY26 62.50 P 1.16 1.52 1.16 1.25 +0.07 24 88 4,433 +24
22MAY26 65.00 P 3.59 4.04 3.59 3.61 +0.28 31 77 296 0
22MAY26 67.50 P 0.00 0.00 0.00 6.10 +0.43 0 0 30 -74
22MAY26 70.00 P 0.00 0.00 0.00 8.60 +0.45 0 0 0 -60
22MAY26 72.50 P 0.00 0.00 0.00 11.10 +0.45 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 13.60 +0.33 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 16.26 +0.47 150 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 18.60 +0.29 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 21.10 +0.30 0 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 23.60 +0.38 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 26.10 +0.31 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 28.60 +0.23 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 31.10 +0.40 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 33.60 +0.39 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 2,974 0
28MAY26 55.00 P 0.04 0.04 0.04 0.05 +0.02 39 1 6,664 0
28MAY26 57.50 P 0.06 0.09 0.06 0.12 0.00 31 575 5,401 -346
28MAY26 60.00 P 0.33 0.47 0.33 0.46 +0.02 26 649 9,521 -128
28MAY26 62.50 P 1.31 1.86 1.31 1.49 +0.08 21 72 12,804 +62
28MAY26 65.00 P 3.30 4.10 3.20 3.70 +0.29 27 497 4,249 +5
28MAY26 67.50 P 6.13 6.13 6.13 6.12 +0.39 32 1 1,230 -1,294
28MAY26 70.00 P 0.00 0.00 0.00 8.86 +0.68 63 0 229 -199
28MAY26 72.50 P 0.00 0.00 0.00 11.10 +0.23 0 0 175 0
28MAY26 75.00 P 0.00 0.00 0.00 13.60 +0.30 0 0 210 0
28MAY26 77.50 P 0.00 0.00 0.00 16.26 +0.47 88 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 18.60 +0.09 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.10 +0.21 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.60 +0.38 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.10 +0.31 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.60 +0.23 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.10 +0.39 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.60 +0.39 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.10 +0.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.60 +0.41 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.10 +0.42 0 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29MAY26 57.50 P 0.12 0.12 0.12 0.12 0.00 29 2 2 +2
29MAY26 60.00 P 0.39 0.55 0.39 0.46 +0.02 25 181 237 +168
29MAY26 62.50 P 1.61 1.61 1.61 1.56 +0.10 22 30 30 +20
29MAY26 65.00 P 3.49 3.92 3.49 3.70 +0.29 26 31 29 +29
29MAY26 67.50 P 0.00 0.00 0.00 6.14 +0.40 33 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 8.86 +0.68 60 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 11.19 +0.27 59 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 13.75 +0.33 74 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 16.26 +0.32 84 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 18.75 +0.24 92 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 21.25 +0.28 101 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 23.75 +0.29 109 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 26.25 +0.31 117 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 28.75 +0.33 124 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 31.25 +0.33 131 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24,189 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2,220 0
29JUN26 50.00 P 0.09 0.09 0.07 0.03 0.00 25 31 28,461 -1
29JUN26 52.50 P 0.18 0.19 0.18 0.14 +0.01 25 44 8,678 +40
29JUN26 55.00 P 0.43 0.45 0.43 0.42 +0.01 24 42 14,500 +10
29JUN26 57.50 P 0.97 1.13 0.95 1.05 +0.04 24 1,481 11,892 +625
29JUN26 60.00 P 2.00 2.32 1.95 2.14 +0.14 24 2,324 16,605 +1,872
29JUN26 62.50 P 3.58 3.82 3.58 3.76 +0.19 23 233 12,294 +24
29JUN26 65.00 P 5.94 5.94 5.66 5.75 +0.16 22 40 15,286 +10
29JUN26 67.50 P 7.80 7.80 7.80 8.24 +0.42 29 5 3,087 0
29JUN26 70.00 P 0.00 0.00 0.00 10.81 +0.54 37 0 4,293 0
29JUN26 72.50 P 12.51 12.51 12.51 13.15 +0.48 37 30 1,372 +30
29JUN26 75.00 P 0.00 0.00 0.00 15.68 +0.65 43 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 17.94 +0.35 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 20.41 +0.41 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.80 +0.29 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 25.41 +0.21 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 28.06 +0.40 56 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 30.26 +0.13 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.89 +0.18 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.25 +0.20 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 37.89 +0.27 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.25 +0.06 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 42.88 +0.33 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 835 0
30JUL26 46.00 P 0.08 0.08 0.08 0.04 +0.02 27 51 1,205 0
30JUL26 47.00 P 0.09 0.09 0.09 0.05 +0.02 26 2 2,065 +2
30JUL26 48.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.19 +0.06 26 0 1,179 0
30JUL26 52.50 P 0.43 0.46 0.41 0.42 +0.05 25 190 2,897 +184
30JUL26 55.00 P 0.86 0.86 0.84 0.88 +0.04 25 121 4,675 -59
30JUL26 57.50 P 1.53 1.70 1.53 1.64 +0.09 24 262 6,405 +158
30JUL26 60.00 P 2.75 2.91 2.73 2.74 +0.10 24 235 5,707 -42
30JUL26 62.50 P 4.16 4.54 4.16 4.20 +0.02 23 33 676 -31
30JUL26 65.00 P 6.05 6.50 6.05 6.12 +0.14 23 340 2,750 +340
30JUL26 67.50 P 0.00 0.00 0.00 8.43 +0.31 26 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 10.81 +0.54 29 0 1,317 0
30JUL26 72.50 P 0.00 0.00 0.00 13.15 +0.35 29 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 15.68 +0.50 34 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 17.94 +0.35 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 20.41 +0.23 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.80 +0.13 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 25.41 +0.21 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.06 +0.40 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.29 +0.09 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 32.89 +0.18 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.27 +0.12 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 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 0.00 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 204 0
28AUG26 47.00 P 0.20 0.20 0.20 0.18 +0.06 28 5 306 +5
28AUG26 48.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 660 0
28AUG26 49.00 P 0.00 0.00 0.00 0.32 +0.07 27 0 321 0
28AUG26 50.00 P 0.39 0.41 0.39 0.42 +0.07 27 24 240 +4
28AUG26 52.50 P 0.73 0.75 0.73 0.80 +0.08 27 3 1,278 +3
28AUG26 55.00 P 1.26 1.33 1.25 1.39 +0.13 27 1,177 6,356 +847
28AUG26 57.50 P 2.28 2.28 2.05 2.23 +0.14 26 313 1,482 +247
28AUG26 60.00 P 3.14 3.44 3.14 3.36 +0.15 25 53 2,239 +21
28AUG26 62.50 P 5.05 5.05 4.92 4.77 +0.08 25 60 1,540 +58
28AUG26 65.00 P 6.43 6.89 6.34 6.57 +0.15 25 1,050 1,875 +909
28AUG26 67.50 P 0.00 0.00 0.00 8.80 +0.30 27 0 179 0
28AUG26 70.00 P 0.00 0.00 0.00 10.99 +0.26 28 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 13.19 +0.38 27 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.68 +0.37 30 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.94 +0.22 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.41 +0.23 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 22.81 +0.11 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 25.41 +0.20 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 28.06 +0.38 40 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.29 +0.08 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.89 +0.18 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.27 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.00 0.00 0.00 0.02 +0.01 27 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 1,175 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 2,091 0
29SEP26 44.00 P 0.25 0.25 0.25 0.10 +0.04 27 105 1,065 +105
29SEP26 45.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 5,438 0
29SEP26 46.00 P 0.35 0.35 0.35 0.20 +0.06 27 60 1,386 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 +0.08 27 0 1,267 0
29SEP26 48.00 P 0.54 0.54 0.54 0.38 +0.10 27 20 2,129 +20
29SEP26 49.00 P 0.64 0.64 0.64 0.50 +0.11 27 170 2,463 0
29SEP26 50.00 P 0.00 0.00 0.00 0.65 +0.12 27 0 25,924 0
29SEP26 52.50 P 1.25 1.27 1.25 1.18 +0.16 28 70 8,388 0
29SEP26 55.00 P 1.93 2.05 1.93 1.94 +0.16 28 460 16,760 +300
29SEP26 57.50 P 3.10 3.10 3.00 2.94 +0.16 28 143 9,828 +143
29SEP26 60.00 P 4.06 4.43 4.06 4.23 +0.17 29 518 12,106 +87
29SEP26 62.50 P 5.87 5.87 5.87 5.74 +0.13 29 1 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 7.62 +0.17 30 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 9.42 +0.24 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.89 +0.29 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.06 +0.19 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.34 +0.19 37 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 18.66 +0.12 38 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.00 +0.19 39 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.41 +0.18 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.87 +0.25 42 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 28.26 +0.12 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.73 +0.27 44 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.13 +0.12 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.62 +0.28 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.08 +0.24 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.51 +0.16 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.97 +0.25 0 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 29 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 0.00 27 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 26 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 850 0
30DEC26 42.00 P 0.47 0.47 0.47 0.17 -0.01 26 30 75 -30
30DEC26 43.00 P 0.53 0.53 0.53 0.23 -0.02 26 30 156 +30
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 544 0
30DEC26 46.00 P 0.00 0.00 0.00 0.51 -0.02 26 0 217 0
30DEC26 47.00 P 0.00 0.00 0.00 0.66 -0.02 27 0 485 0
30DEC26 48.00 P 1.12 1.16 1.12 0.82 -0.01 27 21 5,825 +21
30DEC26 49.00 P 1.37 1.37 1.33 1.02 -0.01 27 340 1,747 +149
30DEC26 50.00 P 1.55 1.55 1.55 1.23 -0.01 27 20 7,316 +20
30DEC26 52.50 P 2.20 2.21 2.17 1.93 +0.03 27 54 8,013 +22
30DEC26 55.00 P 3.06 3.08 2.96 2.83 +0.05 28 600 5,001 +65
30DEC26 57.50 P 4.24 4.24 4.09 3.95 +0.09 28 165 5,202 +12
30DEC26 60.00 P 5.47 5.52 5.35 5.28 +0.14 29 388 2,777 +235
30DEC26 62.50 P 0.00 0.00 0.00 6.80 +0.18 29 0 7,960 0
30DEC26 65.00 P 8.57 8.79 8.57 8.56 +0.16 30 330 6,608 0
30DEC26 67.50 P 0.00 0.00 0.00 10.25 -0.07 29 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 12.64 +0.28 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.71 +0.21 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.96 +0.22 35 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 19.11 +0.12 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.40 +0.12 36 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 23.59 -0.02 35 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 25.95 -0.01 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.35 0.00 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.75 +0.01 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.17 +0.01 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.62 +0.04 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.08 +0.06 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.51 +0.05 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.97 +0.06 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 34.00 P 0.27 0.27 0.27 0.04 0.00 27 1 5 +1
30MAR27 35.00 P 0.31 0.31 0.31 0.05 0.00 26 1 1 +1
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 0.00 26 0 0 0
30MAR27 38.00 P 0.46 0.46 0.46 0.13 0.00 26 4 4 +4
30MAR27 39.00 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 0.00 26 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 0.00 27 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 0.00 27 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 0.00 27 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.77 +0.01 27 0 293 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 +0.02 27 0 104 0
30MAR27 47.00 P 0.00 0.00 0.00 1.13 +0.03 27 0 113 0
30MAR27 48.00 P 1.65 1.69 1.65 1.34 +0.03 27 101 322 +101
30MAR27 49.00 P 1.91 1.93 1.91 1.58 +0.04 27 40 2,290 +40
30MAR27 50.00 P 2.17 2.19 2.17 1.85 +0.04 27 140 958 +20
30MAR27 52.50 P 2.89 2.94 2.88 2.65 +0.06 28 300 1,049 +220
30MAR27 55.00 P 3.80 3.81 3.75 3.63 +0.09 28 261 3,611 +121
30MAR27 57.50 P 5.05 5.05 5.05 4.79 +0.12 28 20 2,204 +20
30MAR27 60.00 P 6.27 6.28 6.24 6.13 +0.17 29 2,084 11,847 +668
30MAR27 62.50 P 0.00 0.00 0.00 7.62 +0.18 29 0 1,329 0
30MAR27 65.00 P 0.00 0.00 0.00 9.33 +0.19 30 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 11.18 +0.21 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.12 +0.19 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 15.14 +0.14 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.23 +0.14 32 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 19.35 +0.10 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.58 +0.21 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.86 +0.09 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.13 +0.17 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.49 0.00 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.87 +0.13 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.26 +0.10 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.67 +0.09 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.09 +0.07 35 0 0 0
TOTAL PUT 16,922 502,495 +5,840
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 11.12
28MAY26 6.00 C 0.00 0.00 0.00 5.13 +0.13 165 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.87 +0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.62 +0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.37 +0.12 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.87 +0.12 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.12 +0.13 0 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.87 +0.12 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.62 +0.12 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.38 +0.14 67 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.13 +0.13 60 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.88 +0.08 53 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.63 +0.09 46 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.38 +0.13 39 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 1.16 +0.15 50 0 2,512 0
28MAY26 10.50 C 0.70 0.70 0.70 0.68 +0.10 37 1 1,772 -1
28MAY26 11.00 C 0.17 0.35 0.17 0.28 +0.04 30 455 8,305 -45
28MAY26 11.50 C 0.07 0.12 0.06 0.09 +0.01 32 61 4,267 -6
28MAY26 12.00 C 0.03 0.03 0.03 0.02 0.00 33 2 2,005 -2
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 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 79 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.76 +0.17 161 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.63 +0.12 100 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.53 +0.12 93 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.43 +0.12 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.33 +0.12 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.23 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.13 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.88 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.63 +0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.41 +0.16 116 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.13 +0.13 0 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.92 +0.17 108 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.66 +0.15 96 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.43 +0.18 99 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.13 +0.13 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.89 +0.14 62 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.64 +0.13 57 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.46 +0.20 83 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.12 +0.11 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.89 +0.13 42 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.64 +0.13 37 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.38 +0.12 0 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.15 +0.07 38 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.90 +0.10 33 0 5,746 0
29JUN26 9.50 C 1.64 1.66 1.64 1.63 +0.09 0 600 2,051 -600
29JUN26 9.75 C 0.00 0.00 0.00 1.40 +0.09 25 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 1.23 +0.13 36 0 6,270 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 +0.08 31 0 5,687 0
29JUN26 11.00 C 0.40 0.54 0.40 0.47 +0.03 30 292 6,519 +52
29JUN26 11.50 C 0.26 0.29 0.26 0.27 +0.03 31 130 3,617 +1
29JUN26 12.00 C 0.16 0.17 0.16 0.13 +0.01 31 136 1,504 +115
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 31 0 586 0
29JUN26 13.00 C 0.05 0.05 0.05 0.03 0.00 32 10 2,194 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 667 0
29JUN26 14.00 C 0.03 0.03 0.03 0.01 0.00 35 30 696 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.89 +0.13 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.64 +0.12 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.46 +0.19 69 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.89 +0.12 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.64 +0.13 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.39 +0.11 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.15 +0.07 33 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.94 +0.14 38 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.71 +0.16 37 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.45 +0.11 31 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.27 +0.14 34 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.85 +0.05 30 0 1,387 0
30JUL26 11.00 C 0.50 0.62 0.50 0.58 +0.05 31 573 1,627 +90
30JUL26 11.50 C 0.42 0.42 0.40 0.39 +0.04 32 242 618 -52
30JUL26 12.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 2,036 0
30JUL26 12.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 255 0
30JUL26 13.00 C 0.15 0.15 0.15 0.09 +0.01 32 30 1,165 +23
30JUL26 13.50 C 0.10 0.10 0.10 0.05 0.00 32 135 1,665 +75
30JUL26 14.00 C 0.08 0.08 0.08 0.03 0.00 32 75 1,123 +75
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.89 +0.13 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.64 +0.12 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.46 +0.19 60 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.14 +0.13 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.89 +0.12 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.64 +0.13 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.41 +0.13 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.19 +0.11 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.95 +0.14 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.71 +0.12 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.49 +0.10 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.31 +0.12 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.94 +0.05 30 0 160 0
28AUG26 11.00 C 0.60 0.69 0.60 0.69 +0.05 31 120 338 +120
28AUG26 11.50 C 0.00 0.00 0.00 0.50 +0.04 32 0 73 0
28AUG26 12.00 C 0.38 0.38 0.38 0.35 +0.03 32 104 104 +94
28AUG26 12.50 C 0.00 0.00 0.00 0.24 +0.02 32 0 66 0
28AUG26 13.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.56 +0.15 102 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.46 +0.15 99 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.33 +0.12 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.26 +0.15 95 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.13 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.91 +0.15 87 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.66 +0.16 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.41 +0.16 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.16 +0.15 73 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.92 +0.17 71 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.66 +0.15 64 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.43 +0.18 65 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.17 +0.16 59 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.92 +0.16 55 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.64 +0.12 41 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.46 +0.19 54 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 +0.15 44 0 2,889 0
29SEP26 8.25 C 2.70 2.70 2.70 2.92 +0.15 41 30 1,058 -30
29SEP26 8.50 C 0.00 0.00 0.00 2.68 +0.16 39 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 +0.13 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 +0.11 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.95 +0.13 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 +0.09 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 +0.08 33 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.41 +0.11 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 +0.06 32 0 4,794 0
29SEP26 11.00 C 0.67 0.67 0.67 0.84 +0.05 33 30 1,849 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 +0.04 33 0 3,121 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 +0.03 33 0 592 0
29SEP26 12.50 C 0.34 0.34 0.34 0.36 +0.02 33 94 297 +94
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 34 0 215 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 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 35 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 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.16 +0.16 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.91 +0.15 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.66 +0.16 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.41 +0.16 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.17 +0.16 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.92 +0.17 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.67 +0.16 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.43 +0.17 51 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.17 +0.16 46 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.92 +0.16 43 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.64 +0.12 33 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.46 +0.19 41 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.18 +0.16 35 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.93 +0.16 33 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.69 +0.16 31 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 +0.15 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.23 +0.12 28 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 2.05 +0.06 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.88 +0.06 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 +0.11 32 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 +0.15 32 0 4,355 0
30DEC26 10.50 C 1.09 1.09 1.09 1.30 +0.09 30 2 2,574 0
30DEC26 11.00 C 0.86 0.86 0.86 1.07 +0.09 31 12 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 +0.08 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.07 31 0 629 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 +0.06 31 0 202 0
30DEC26 13.00 C 0.41 0.41 0.41 0.45 +0.06 31 400 765 +150
30DEC26 13.50 C 0.00 0.00 0.00 0.35 +0.03 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 +0.04 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.67 +0.16 44 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.43 +0.17 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.17 +0.16 38 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.92 +0.15 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.64 +0.12 28 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.46 +0.19 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.18 +0.16 29 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.94 +0.15 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.71 +0.12 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.53 +0.12 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.36 +0.12 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.19 +0.05 28 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 2.03 +0.05 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.94 +0.11 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.74 +0.11 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.48 +0.10 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.25 +0.09 30 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 +0.08 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 +0.08 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.07 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 +0.05 30 0 338 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.03 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.03 31 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 45 0
TOTAL CALL 3,564 196,313 +153
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 146 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 136 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,046 0
28MAY26 9.75 P 0.02 0.02 0.02 0.01 0.00 46 31 2,570 0
28MAY26 10.00 P 0.02 0.02 0.02 0.01 -0.01 38 15 2,279 0
28MAY26 10.50 P 0.06 0.06 0.04 0.04 -0.03 33 161 2,597 +151
28MAY26 11.00 P 0.22 0.22 0.14 0.17 -0.08 32 596 1,359 -147
28MAY26 11.50 P 0.49 0.49 0.49 0.47 -0.12 33 30 5,594 0
28MAY26 12.00 P 0.00 0.00 0.00 0.92 -0.13 41 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.42 -0.09 56 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 1.90 -0.11 61 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.41 -0.11 77 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.95 -0.07 105 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.45 -0.07 116 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.91 -0.11 127 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.38 -0.15 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.88 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.38 -0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3,179 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 36 90 6,521 -6
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,804 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 4,204 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.02 31 0 1,942 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 2,598 0
29JUN26 9.75 P 0.11 0.11 0.09 0.09 -0.03 32 91 3,066 +91
29JUN26 10.00 P 0.17 0.17 0.13 0.13 -0.04 31 136 2,398 +6
29JUN26 10.50 P 0.35 0.35 0.25 0.28 -0.06 30 133 2,413 +129
29JUN26 11.00 P 0.60 0.60 0.60 0.53 -0.08 31 30 3,106 +30
29JUN26 11.50 P 0.00 0.00 0.00 0.87 -0.09 32 0 2,346 0
29JUN26 12.00 P 0.00 0.00 0.00 1.27 -0.10 34 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.72 -0.13 36 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.14 -0.16 27 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.69 -0.09 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 -0.11 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.68 -0.08 54 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.16 -0.10 54 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 -0.11 50 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.14 -0.11 55 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.65 -0.11 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 -0.10 68 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.68 -0.06 81 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.07 -0.17 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 34 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 805 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.02 32 0 331 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 615 0
30JUL26 9.75 P 0.00 0.00 0.00 0.18 -0.03 31 0 373 0
30JUL26 10.00 P 0.23 0.23 0.23 0.24 -0.04 31 30 698 +30
30JUL26 10.50 P 0.44 0.44 0.44 0.42 -0.05 31 7 556 +7
30JUL26 11.00 P 0.73 0.73 0.63 0.67 -0.07 31 58 833 +30
30JUL26 11.50 P 0.00 0.00 0.00 0.99 -0.08 32 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.38 -0.07 33 0 199 0
30JUL26 12.50 P 0.00 0.00 0.00 1.80 -0.07 35 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.25 -0.10 36 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.72 -0.09 38 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.18 -0.11 38 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.68 -0.09 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.16 -0.10 42 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.65 -0.10 43 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.14 -0.11 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.65 -0.11 50 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.15 -0.10 53 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.68 -0.06 63 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.13 -0.11 51 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 7.50 P 0.02 0.02 0.02 0.01 0.00 33 50 200 +50
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 382 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 105 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 33 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 170 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 33 0
28AUG26 9.00 P 0.11 0.11 0.11 0.11 -0.01 32 30 135 +30
28AUG26 9.25 P 0.00 0.00 0.00 0.14 -0.02 31 0 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 50 0
28AUG26 9.75 P 0.26 0.26 0.26 0.25 -0.04 31 22 452 +22
28AUG26 10.00 P 0.33 0.33 0.30 0.33 -0.04 31 248 278 +189
28AUG26 10.50 P 0.54 0.54 0.49 0.52 -0.06 31 80 1,095 +60
28AUG26 11.00 P 0.00 0.00 0.00 0.78 -0.07 32 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.09 -0.07 32 0 100 0
28AUG26 12.00 P 1.51 1.51 1.51 1.47 -0.06 33 30 60 +30
28AUG26 12.50 P 0.00 0.00 0.00 1.85 -0.08 33 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.26 -0.15 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.72 -0.14 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.18 -0.14 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.68 -0.11 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.16 -0.12 37 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.65 -0.12 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.14 -0.12 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.65 -0.11 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.15 -0.10 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.68 -0.06 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.13 -0.11 45 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 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 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 45 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 5,354 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 578 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 7,460 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.03 34 0 4,822 0
29SEP26 9.00 P 0.19 0.19 0.19 0.19 -0.03 34 3 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.04 34 0 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.04 34 0 1,047 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.05 34 0 2,159 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.06 34 8 2,120 +8
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.07 34 8 2,753 +8
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.09 34 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 -0.09 35 0 580 0
29SEP26 12.00 P 1.78 1.78 1.78 1.61 -0.05 35 351 920 +351
29SEP26 12.50 P 0.00 0.00 0.00 1.99 -0.12 36 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.12 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.85 -0.13 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.32 -0.12 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 -0.13 42 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.28 -0.14 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.78 -0.14 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.29 -0.13 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.80 -0.13 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.31 -0.13 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.82 -0.13 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.29 -0.17 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 534 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 33 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 0.00 32 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 0.00 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.01 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.01 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.02 33 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 -0.02 33 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.04 32 0 202 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.04 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 -0.05 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.77 -0.07 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.14 -0.07 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.54 -0.08 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 -0.09 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 -0.10 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.86 -0.10 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.33 -0.11 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.81 -0.12 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.31 -0.12 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.81 -0.13 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.32 -0.13 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.82 -0.14 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.33 -0.13 53 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 32 0 0 0
30MAR27 7.00 P 0.09 0.09 0.09 0.06 -0.01 31 2 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 0.00 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.01 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 -0.01 31 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 0.00 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.01 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.01 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.02 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.01 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 -0.02 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 -0.02 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 -0.03 31 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.26 -0.04 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 -0.05 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 -0.05 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.25 -0.06 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.63 -0.08 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.04 -0.08 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.47 -0.09 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.91 -0.10 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.37 -0.11 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.85 -0.11 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.33 -0.12 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.83 -0.12 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.33 -0.12 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.83 -0.13 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.33 -0.14 47 0 0 0
TOTAL PUT 2,240 195,704 +1,069
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$ 58.50
28MAY26 30.00 C 0.00 0.00 0.00 28.66 -2.01 219 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 27.71 -1.96 220 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 26.68 -1.99 204 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 25.68 -1.99 195 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 24.72 -1.95 193 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 23.66 -2.01 173 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 22.68 -2.00 168 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 21.69 -1.99 161 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 20.72 -1.96 158 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 19.72 -1.96 150 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 18.69 -1.99 137 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 17.69 -1.99 130 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.73 -1.95 127 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.64 -2.04 107 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.74 -1.94 113 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.76 -1.92 108 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.79 -1.89 103 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.54 -2.15 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.56 -2.13 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.58 -2.20 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.62 -2.10 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.33 -1.99 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 4.37 -1.71 60 0 0 0
28MAY26 57.50 C 2.49 2.64 2.20 2.67 -1.55 58 172 88 +88
28MAY26 60.00 C 1.37 1.63 1.15 1.52 -1.06 58 292 1,454 +46
28MAY26 62.50 C 0.80 0.89 0.56 0.80 -0.65 59 510 1,108 -104
28MAY26 65.00 C 0.40 0.46 0.29 0.37 -0.39 59 2,539 1,721 +159
28MAY26 67.50 C 0.17 0.19 0.16 0.15 -0.23 58 105 1,318 -30
28MAY26 70.00 C 0.11 0.11 0.10 0.06 -0.11 58 70 1,515 -70
28MAY26 72.50 C 0.07 0.07 0.07 0.02 -0.05 58 75 1,229 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 1,264 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 626 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 28.66 -2.08 93 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.78 -1.96 103 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.80 -1.95 100 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.81 -1.94 96 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.83 -1.92 93 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.84 -1.92 89 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.86 -1.91 86 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.90 -1.87 84 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.93 -1.86 82 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.96 -1.84 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.00 -1.80 77 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.01 -1.82 73 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 17.10 -1.78 73 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.17 -1.55 71 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 15.28 -1.52 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.38 -1.50 69 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 13.34 -1.86 63 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 12.24 -2.04 56 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 11.48 -1.93 58 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 10.59 -1.97 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 9.80 -1.93 56 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 7.98 -1.57 56 0 60 0
29JUN26 55.00 C 6.32 6.32 6.32 6.47 -1.69 58 15 16 +15
29JUN26 57.50 C 5.14 5.14 4.84 5.03 -1.41 57 19 24 -11
29JUN26 60.00 C 3.60 4.05 3.48 3.92 -1.14 57 647 2,294 +446
29JUN26 62.50 C 3.19 3.19 2.62 3.01 -0.89 57 155 1,044 +48
29JUN26 65.00 C 2.40 2.40 2.00 2.26 -0.73 57 246 879 +70
29JUN26 67.50 C 1.77 1.77 1.58 1.66 -0.63 57 101 4,199 -39
29JUN26 70.00 C 1.33 1.33 1.21 1.20 -0.54 57 30 1,118 +20
29JUN26 72.50 C 1.00 1.02 0.93 0.86 -0.43 57 56 988 +15
29JUN26 75.00 C 0.72 0.78 0.67 0.61 -0.33 57 92 7,085 +33
29JUN26 77.50 C 0.00 0.00 0.00 0.43 -0.24 57 0 870 0
29JUN26 80.00 C 0.42 0.45 0.42 0.29 -0.19 57 56 8,209 -6
29JUN26 82.50 C 0.35 0.35 0.34 0.20 -0.14 57 60 967 -15
29JUN26 85.00 C 0.28 0.28 0.28 0.14 -0.10 57 60 1,307 +60
29JUN26 87.50 C 0.23 0.23 0.23 0.09 -0.07 57 30 362 -30
29JUN26 90.00 C 0.19 0.19 0.19 0.06 -0.05 56 30 2,430 +30
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.04 56 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 3,607 0
29JUN26 100.00 C 0.15 0.15 0.15 0.01 -0.02 56 4 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 28.97 -1.86 90 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 28.00 -1.86 87 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 26.97 -1.78 82 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 26.06 -1.79 82 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 25.12 -1.63 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 24.16 -1.60 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 23.18 -1.59 75 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 22.23 -1.65 73 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 21.31 -1.61 72 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 20.26 -1.71 67 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 19.35 -1.74 66 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 18.19 -1.96 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.29 -1.95 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.29 -2.05 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.44 -2.02 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.67 -1.93 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.80 -1.84 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.25 -1.64 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.47 -1.65 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.72 -1.54 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.83 -1.94 56 0 400 0
30JUL26 52.50 C 8.88 8.90 8.80 9.17 -1.54 56 210 339 +210
30JUL26 55.00 C 7.27 7.27 7.27 7.81 -1.67 57 15 230 0
30JUL26 57.50 C 6.05 6.05 6.05 6.47 -1.41 56 1 453 0
30JUL26 60.00 C 0.00 0.00 0.00 5.32 -1.25 56 0 315 0
30JUL26 62.50 C 0.00 0.00 0.00 4.37 -0.98 56 0 1,445 0
30JUL26 65.00 C 3.33 3.33 3.33 3.59 -0.91 56 2 1,207 0
30JUL26 67.50 C 0.00 0.00 0.00 2.90 -0.81 56 0 1,230 0
30JUL26 70.00 C 0.00 0.00 0.00 2.32 -0.70 56 0 1,762 0
30JUL26 72.50 C 0.00 0.00 0.00 1.85 -0.66 56 0 160 0
30JUL26 75.00 C 1.54 1.54 1.49 1.46 -0.57 56 75 424 +18
30JUL26 77.50 C 0.00 0.00 0.00 1.15 -0.48 56 0 203 0
30JUL26 80.00 C 1.19 1.21 1.19 0.90 -0.40 56 41 130 +41
30JUL26 82.50 C 0.00 0.00 0.00 0.71 -0.32 56 0 30 0
30JUL26 85.00 C 0.87 0.87 0.87 0.55 -0.27 56 15 220 +15
30JUL26 87.50 C 0.00 0.00 0.00 0.43 -0.22 56 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.33 -0.18 56 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.25 -0.15 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.19 -0.12 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 28.97 -2.14 73 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 28.06 -1.83 74 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 26.97 -2.22 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 26.06 -2.29 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 25.12 -2.20 66 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 24.16 -2.22 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 23.39 -2.03 68 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 22.49 -1.95 67 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 21.58 -1.75 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 20.70 -1.75 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 19.74 -1.81 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 18.91 -1.75 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 17.83 -1.98 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.02 -1.94 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.22 -1.94 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.44 -1.87 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.69 -1.86 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.94 -1.83 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.23 -1.78 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.54 -1.68 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.87 -1.65 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.29 -1.52 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.08 -1.29 58 0 0 0
28AUG26 57.50 C 7.52 7.52 7.52 7.80 -1.40 58 15 15 +15
28AUG26 60.00 C 7.17 7.17 6.49 6.69 -1.27 58 135 161 +135
28AUG26 62.50 C 5.66 5.66 5.66 5.72 -1.14 58 105 817 +105
28AUG26 65.00 C 0.00 0.00 0.00 4.90 -1.00 58 0 165 0
28AUG26 67.50 C 0.00 0.00 0.00 4.21 -0.87 59 0 186 0
28AUG26 70.00 C 3.50 3.50 3.50 3.56 -0.83 58 5 5 +5
28AUG26 72.50 C 0.00 0.00 0.00 3.00 -0.79 58 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.52 -0.70 58 0 51 0
28AUG26 77.50 C 0.00 0.00 0.00 2.12 -0.61 58 0 124 0
28AUG26 80.00 C 0.00 0.00 0.00 1.77 -0.54 58 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 1.48 -0.47 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.23 -0.41 58 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 0.99 -0.39 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.83 -0.30 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.69 -0.26 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.57 -0.22 58 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 29.22 -2.10 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 28.28 -1.86 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 27.36 -1.86 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.44 -2.06 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.53 -2.05 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.64 -2.02 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.75 -2.01 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.88 -1.78 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.03 -1.96 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.06 -1.85 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.30 -1.78 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.41 -1.84 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.61 -1.84 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.66 -1.93 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.90 -1.87 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.16 -1.82 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.44 -1.78 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.73 -1.74 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.05 -1.71 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.38 -1.67 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.75 -1.47 57 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 11.25 -1.50 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.13 -1.18 58 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 8.91 -1.34 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 7.75 -1.22 58 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 6.80 -1.04 58 0 3,002 0
29SEP26 65.00 C 6.33 6.33 5.64 5.97 -0.98 58 21 640 +20
29SEP26 67.50 C 0.00 0.00 0.00 5.23 -0.86 58 0 1,037 0
29SEP26 70.00 C 4.59 4.59 4.59 4.54 -0.84 58 1 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 3.94 -0.76 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 3.40 -0.76 58 0 4,069 0
29SEP26 77.50 C 0.00 0.00 0.00 2.94 -0.69 58 0 1,403 0
29SEP26 80.00 C 2.70 2.70 2.70 2.54 -0.61 58 1 4,848 0
29SEP26 82.50 C 0.00 0.00 0.00 2.19 -0.55 58 0 1,039 0
29SEP26 85.00 C 0.00 0.00 0.00 1.88 -0.50 58 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 1.62 -0.44 58 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 1.39 -0.39 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.20 -0.34 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.03 -0.31 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.88 -0.24 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.74 -0.26 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.63 -0.21 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.54 -0.18 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.48 -0.15 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 -0.13 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.13 57 0 301 0
29SEP26 115.00 C 0.66 0.66 0.66 0.30 -0.12 57 1 148 +1
29SEP26 117.50 C 0.54 0.54 0.54 0.26 -0.10 57 50 100 +15
29SEP26 120.00 C 0.00 0.00 0.00 0.22 -0.09 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.19 -0.07 57 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.16 -0.07 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.14 -0.06 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 -0.05 57 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 30.04 -1.77 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.33 -1.60 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.47 -1.61 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.61 -1.63 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.79 -1.58 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.96 -1.60 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.89 -1.82 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.08 -1.80 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.28 -1.81 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.52 -1.76 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.77 -1.76 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.85 -1.90 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.14 -1.88 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.43 -1.86 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.76 -1.89 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.09 -1.89 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.44 -1.84 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.81 -1.67 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.20 -1.71 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.63 -1.57 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.04 -1.57 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 13.68 -1.52 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.43 -1.41 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.47 -1.60 58 0 0 0
30DEC26 60.00 C 10.15 10.15 10.15 10.40 -1.35 58 2 27 +2
30DEC26 62.50 C 9.03 9.03 9.03 9.47 -1.15 58 1 2 0
30DEC26 65.00 C 0.00 0.00 0.00 8.63 -1.09 58 0 721 0
30DEC26 67.50 C 0.00 0.00 0.00 7.87 -1.01 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 7.14 -0.99 58 0 2,165 0
30DEC26 72.50 C 0.00 0.00 0.00 6.46 -0.99 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 5.85 -0.94 58 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 5.30 -0.88 58 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 4.80 -0.81 58 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 -0.76 58 0 15 0
30DEC26 85.00 C 4.20 4.20 4.20 3.93 -0.71 58 10 38 +6
30DEC26 87.50 C 0.00 0.00 0.00 3.55 -0.66 58 0 14 0
30DEC26 90.00 C 3.55 3.55 3.55 3.22 -0.61 58 2 86 -2
30DEC26 92.50 C 0.00 0.00 0.00 2.83 -0.65 57 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 2.56 -0.60 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 2.32 -0.56 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.10 -0.51 57 0 17 0
30DEC26 102.50 C 2.38 2.38 2.38 1.90 -0.48 57 31 65 +31
30DEC26 105.00 C 0.00 0.00 0.00 1.72 -0.44 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 -0.41 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 31.02 -1.55 69 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 30.21 -1.53 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.19 -1.72 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.40 -1.72 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.61 -1.70 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.84 -1.68 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.08 -1.66 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.34 -1.65 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.61 -1.65 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.89 -1.63 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.19 -1.62 61 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 22.51 -1.62 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.84 -1.63 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.23 -1.57 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.35 -1.74 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.70 -1.79 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.09 -1.60 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.51 -1.74 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.93 -1.72 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.38 -1.86 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.86 -1.81 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.57 -1.53 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.39 -1.67 57 0 0 0
30MAR27 57.50 C 14.03 14.03 14.03 13.44 -1.45 58 2 3 0
30MAR27 60.00 C 14.30 14.30 12.90 12.43 -1.37 58 3 25 +3
30MAR27 62.50 C 0.00 0.00 0.00 11.64 -1.17 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.80 -1.10 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 9.94 -1.12 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 9.24 -1.05 58 0 357 0
30MAR27 72.50 C 0.00 0.00 0.00 8.55 -1.04 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 7.91 -1.05 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 7.31 -1.03 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 6.77 -1.02 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 6.26 -0.72 58 0 44 0
30MAR27 85.00 C 0.00 0.00 0.00 5.79 -0.94 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 5.36 -0.86 58 0 12 0
30MAR27 90.00 C 0.00 0.00 0.00 4.97 -0.84 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 4.60 -0.80 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.26 -0.76 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 3.95 -0.72 58 0 1 0
30MAR27 100.00 C 3.80 3.80 3.80 3.66 -0.69 58 30 40 +15
30MAR27 102.50 C 0.00 0.00 0.00 3.40 -0.65 58 0 13 0
TOTAL CALL 6,138 108,701 +1,360
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 116 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 501 0
28MAY26 48.00 P 0.11 0.11 0.11 0.03 +0.02 59 50 398 +50
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.03 58 0 449 0
28MAY26 50.00 P 0.00 0.00 0.00 0.09 +0.05 58 0 1,281 0
28MAY26 52.50 P 0.39 0.49 0.38 0.30 +0.16 58 164 2,798 +24
28MAY26 55.00 P 0.82 1.05 0.82 0.79 +0.38 59 85 1,986 -15
28MAY26 57.50 P 1.42 1.96 1.42 1.65 +0.67 58 203 1,845 +22
28MAY26 60.00 P 2.55 3.54 2.55 2.96 +1.04 57 147 1,981 -53
28MAY26 62.50 P 4.93 4.93 4.91 4.74 +1.47 58 5 5,400 -5
28MAY26 65.00 P 7.40 7.40 6.74 6.74 +1.66 53 10 1,470 0
28MAY26 67.50 P 0.00 0.00 0.00 9.12 +1.94 58 0 497 0
28MAY26 70.00 P 12.00 12.00 12.00 11.53 +1.77 57 3 767 -3
28MAY26 72.50 P 0.00 0.00 0.00 14.00 +1.76 0 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 16.50 +1.83 0 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 19.00 +1.99 0 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 21.50 +1.99 0 0 30 -10
28MAY26 82.50 P 23.50 23.50 23.50 24.00 +1.99 0 3 30 0
28MAY26 85.00 P 26.35 26.35 26.35 26.50 +2.01 0 5 15 0
28MAY26 87.50 P 0.00 0.00 0.00 29.00 +2.03 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.50 +2.03 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.00 +2.03 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 36.50 +1.95 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 39.00 +2.00 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 41.50 +2.03 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 44.00 +2.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.04 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 +0.05 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 +0.07 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 +0.10 57 0 42 0
29JUN26 45.00 P 0.50 0.60 0.50 0.38 +0.12 57 45 65 +45
29JUN26 46.00 P 0.00 0.00 0.00 0.49 +0.15 57 0 211 0
29JUN26 47.00 P 0.73 0.87 0.73 0.63 +0.19 57 25 40 +25
29JUN26 48.00 P 1.00 1.00 1.00 0.78 +0.22 57 13 892 0
29JUN26 49.00 P 1.10 1.24 1.09 0.98 +0.27 57 29 693 +3
29JUN26 50.00 P 1.25 1.46 1.25 1.19 +0.32 57 540 2,050 +350
29JUN26 52.50 P 2.14 2.14 2.14 1.89 +0.46 57 5 945 +5
29JUN26 55.00 P 2.53 3.10 2.48 2.76 +0.57 57 197 1,158 -77
29JUN26 57.50 P 4.17 4.28 3.99 3.85 +0.72 56 80 1,879 -29
29JUN26 60.00 P 5.50 5.68 5.14 5.17 +0.95 56 67 3,331 +13
29JUN26 62.50 P 7.20 7.20 6.76 6.79 +1.19 57 25 6,435 -25
29JUN26 65.00 P 0.00 0.00 0.00 8.53 +1.34 56 0 6,353 0
29JUN26 67.50 P 10.00 10.00 10.00 10.72 +1.49 61 3 3,012 +3
29JUN26 70.00 P 0.00 0.00 0.00 12.59 +1.63 58 0 2,537 0
29JUN26 72.50 P 0.00 0.00 0.00 14.75 +1.69 58 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 17.01 +1.76 58 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 19.79 +2.26 71 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 22.06 +2.20 70 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 24.00 +1.56 0 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 26.53 +1.70 56 0 246 0
29JUN26 87.50 P 30.00 30.00 30.00 29.01 +1.74 57 1 111 0
29JUN26 90.00 P 0.00 0.00 0.00 31.80 +2.17 80 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 34.00 +1.90 0 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 36.50 +1.77 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 39.00 +1.78 0 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 41.50 +1.77 0 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 44.00 +1.77 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.50 +1.77 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.00 +1.79 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.50 +1.79 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.00 +1.77 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 56.50 +1.77 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 59.00 +1.77 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 61.50 +1.77 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 64.00 +1.77 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 66.50 +1.79 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 69.00 +1.78 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 71.50 +1.76 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.00 +1.77 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 76.50 +1.79 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 79.00 +1.79 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 81.50 +1.80 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 84.00 +1.81 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 86.50 +1.81 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 89.00 +1.78 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 91.50 +1.77 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 94.00 +1.81 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 96.50 +1.78 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 99.00 +1.79 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 101.50 +2.07 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 104.00 +1.80 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 106.50 +1.79 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 109.00 +1.80 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 111.50 +1.80 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.19 +0.04 56 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.25 +0.06 56 0 0 0
30JUL26 40.00 P 0.48 0.55 0.48 0.32 +0.07 56 100 100 +100
30JUL26 41.00 P 0.50 0.50 0.50 0.41 +0.09 56 5 5 +5
30JUL26 42.00 P 0.00 0.00 0.00 0.52 +0.11 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.63 +0.12 56 0 43 0
30JUL26 44.00 P 0.00 0.00 0.00 0.78 +0.16 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.94 +0.19 56 0 16 0
30JUL26 46.00 P 0.00 0.00 0.00 1.13 +0.21 56 0 106 0
30JUL26 47.00 P 0.00 0.00 0.00 1.35 +0.27 56 0 182 0
30JUL26 48.00 P 1.64 1.81 1.64 1.57 +0.27 56 207 566 +87
30JUL26 49.00 P 1.90 1.90 1.90 1.86 +0.34 56 23 284 +23
30JUL26 50.00 P 2.38 2.39 2.36 2.14 +0.37 56 45 1,361 +45
30JUL26 52.50 P 3.25 3.29 3.18 3.00 +0.49 57 148 422 +100
30JUL26 55.00 P 4.27 4.27 4.19 3.98 +0.60 56 24 2,553 +2
30JUL26 57.50 P 0.00 0.00 0.00 5.16 +0.76 56 0 798 0
30JUL26 60.00 P 6.46 6.46 6.46 6.46 +0.87 55 1 598 0
30JUL26 62.50 P 8.22 8.22 8.22 8.04 +0.97 56 24 1,849 0
30JUL26 65.00 P 0.00 0.00 0.00 9.69 +1.19 55 0 590 0
30JUL26 67.50 P 0.00 0.00 0.00 11.69 +1.23 57 0 173 0
30JUL26 70.00 P 0.00 0.00 0.00 13.56 +1.24 56 0 169 0
30JUL26 72.50 P 0.00 0.00 0.00 15.66 +1.43 57 0 102 0
30JUL26 75.00 P 0.00 0.00 0.00 17.82 +1.44 58 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 20.03 +1.53 58 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 22.30 +1.84 59 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.61 +1.87 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.77 +1.78 55 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.17 +1.62 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.94 +2.03 66 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 34.27 +1.97 65 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.52 +1.77 55 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 +0.04 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.25 +0.05 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 +0.06 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.40 +0.08 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.49 +0.08 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.61 +0.12 58 0 0 0
28AUG26 40.00 P 0.90 0.90 0.90 0.73 +0.13 58 5 5 +5
28AUG26 41.00 P 0.00 0.00 0.00 0.88 +0.15 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.05 +0.19 58 0 102 0
28AUG26 43.00 P 0.00 0.00 0.00 1.22 +0.19 58 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.44 +0.24 58 0 95 0
28AUG26 45.00 P 0.00 0.00 0.00 1.67 +0.27 58 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.91 +0.29 58 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 2.20 +0.35 58 0 504 0
28AUG26 48.00 P 2.75 2.75 2.75 2.49 +0.37 58 2 47 +2
28AUG26 49.00 P 0.00 0.00 0.00 2.80 +0.39 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 3.17 +0.47 59 0 156 0
28AUG26 52.50 P 0.00 0.00 0.00 3.99 +0.41 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 5.14 +0.62 58 0 52 0
28AUG26 57.50 P 0.00 0.00 0.00 6.35 +0.75 57 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 7.72 +0.88 57 0 91 0
28AUG26 62.50 P 0.00 0.00 0.00 9.25 +1.02 57 0 1,366 0
28AUG26 65.00 P 0.00 0.00 0.00 10.98 +1.24 58 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 12.76 +1.29 58 0 0 0
28AUG26 70.00 P 15.00 15.00 15.00 14.78 +1.32 60 50 80 +50
28AUG26 72.50 P 0.00 0.00 0.00 16.81 +1.44 60 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.87 +1.51 61 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.91 +1.51 60 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.12 +1.59 61 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.37 +1.67 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.64 +1.73 62 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.92 +1.79 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.13 +1.71 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.32 +1.60 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.72 +1.64 57 0 0 0
29SEP26 30.00 P 0.39 0.39 0.39 0.14 +0.03 57 1 14 +1
29SEP26 31.00 P 0.44 0.44 0.44 0.18 +0.03 57 1 1 +1
29SEP26 32.00 P 0.50 0.50 0.50 0.24 +0.05 57 1 1 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.06 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.07 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.09 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.09 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.13 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 +0.14 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 +0.15 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.20 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.30 +0.19 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.52 +0.24 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.75 +0.28 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.28 58 0 0 0
29SEP26 45.00 P 2.46 2.46 2.46 2.25 +0.32 58 1 126 +1
29SEP26 46.00 P 2.74 2.79 2.74 2.55 +0.38 58 4 167 +4
29SEP26 47.00 P 0.00 0.00 0.00 2.85 +0.38 58 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 3.18 +0.41 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.56 +0.49 58 0 486 0
29SEP26 50.00 P 0.00 0.00 0.00 3.93 +0.51 58 0 1,083 0
29SEP26 52.50 P 0.00 0.00 0.00 4.85 +0.53 57 0 668 0
29SEP26 55.00 P 0.00 0.00 0.00 5.94 +0.63 57 0 1,711 0
29SEP26 57.50 P 0.00 0.00 0.00 7.18 +0.69 56 0 1,868 0
29SEP26 60.00 P 0.00 0.00 0.00 8.58 +0.84 56 0 10,708 0
29SEP26 62.50 P 0.00 0.00 0.00 10.20 +1.04 57 0 3,165 0
29SEP26 65.00 P 0.00 0.00 0.00 11.88 +1.12 57 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 13.65 +1.22 58 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 15.77 +1.56 60 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 17.62 +1.42 60 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 19.59 +1.47 60 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 21.66 +1.52 60 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 23.76 +1.55 60 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 25.92 +1.60 60 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 28.16 +1.68 61 0 1,317 0
29SEP26 87.50 P 0.00 0.00 0.00 30.43 +1.77 61 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 32.71 +1.82 62 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 35.02 +1.97 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 37.36 +1.91 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 39.65 +1.87 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 42.17 +2.08 64 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 44.37 +1.88 61 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 46.63 +1.73 57 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 49.23 +1.93 62 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 51.52 +1.81 56 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 54.00 +1.77 0 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 56.59 +1.86 63 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 59.00 +1.77 0 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 61.50 +1.77 0 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 64.00 +1.77 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 66.50 +1.79 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 69.00 +1.78 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 71.50 +1.76 0 0 16 0
30DEC26 30.00 P 0.92 0.92 0.92 0.55 +0.08 58 1 1 +1
30DEC26 31.00 P 1.02 1.02 1.00 0.64 +0.07 57 51 51 +51
30DEC26 32.00 P 1.07 1.13 1.07 0.78 +0.12 58 4 4 +4
30DEC26 33.00 P 0.00 0.00 0.00 0.92 +0.12 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 1.05 +0.12 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.24 +0.17 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.42 +0.17 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 +0.18 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 +0.22 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.08 +0.24 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.33 +0.25 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 +0.27 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.90 +0.33 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.22 +0.35 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.53 +0.35 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.87 +0.38 58 0 0 0
30DEC26 46.00 P 4.37 4.37 4.25 4.26 +0.45 58 76 213 +75
30DEC26 47.00 P 0.00 0.00 0.00 4.62 +0.44 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 5.02 +0.45 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.41 +0.55 58 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 5.81 +0.50 58 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 6.86 +0.54 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 8.10 +0.78 57 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 9.28 +0.57 56 0 150 0
30DEC26 60.00 P 0.00 0.00 0.00 10.75 +0.69 56 0 735 0
30DEC26 62.50 P 0.00 0.00 0.00 12.42 +0.95 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 14.07 +1.02 57 0 1,633 0
30DEC26 67.50 P 0.00 0.00 0.00 15.80 +1.07 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 17.78 +1.32 59 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 19.65 +1.26 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 21.58 +1.33 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 23.56 +1.39 60 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 25.34 +1.20 58 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 27.62 +1.45 60 0 55 0
30DEC26 85.00 P 30.00 30.00 30.00 29.72 +1.50 60 1 26 +1
30DEC26 87.50 P 0.00 0.00 0.00 31.88 +1.57 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.06 +1.61 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 36.23 +1.62 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.49 +1.70 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.76 +1.76 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.35 +2.07 63 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 45.33 +1.80 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.61 +1.79 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 49.99 +1.82 61 0 17 0
30MAR27 30.00 P 1.48 1.48 1.46 1.04 +0.08 58 23 29 +23
30MAR27 31.00 P 0.00 0.00 0.00 1.20 +0.09 58 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.39 +0.12 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.59 +0.13 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.78 +0.12 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.02 +0.17 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.27 +0.18 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.53 +0.19 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.78 +0.18 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.10 +0.25 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.42 +0.26 58 0 102 0
30MAR27 41.00 P 0.00 0.00 0.00 3.74 +0.26 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.07 +0.27 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.44 +0.31 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.83 +0.36 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.23 +0.36 58 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 +0.36 58 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 6.03 +0.39 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.50 +0.47 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.88 +0.42 58 0 10 0
30MAR27 50.00 P 7.30 7.30 7.30 7.02 +0.14 56 40 56 +40
30MAR27 52.50 P 8.67 8.67 8.67 8.40 +0.59 57 40 97 -40
30MAR27 55.00 P 0.00 0.00 0.00 9.66 +0.67 57 0 202 0
30MAR27 57.50 P 11.42 11.42 11.42 11.03 +0.59 57 40 74 +40
30MAR27 60.00 P 12.50 12.50 12.50 12.50 +0.67 57 40 75 +17
30MAR27 62.50 P 0.00 0.00 0.00 14.05 +0.73 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 15.68 +0.97 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 17.40 +1.04 57 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 19.08 +1.01 57 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 21.17 +1.34 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.07 +1.43 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.00 +1.28 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 26.97 +1.34 59 0 24 0
30MAR27 82.50 P 0.00 0.00 0.00 29.00 +1.38 59 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 31.06 +1.55 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.14 +1.53 59 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 35.18 +1.47 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.13 +1.30 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.31 +1.52 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.74 +1.58 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.96 +1.83 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 46.13 +1.69 59 0 0 0
TOTAL PUT 2,663 157,424 +962
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$ 9.69
28MAY26 7.75 C 0.00 0.00 0.00 1.94 -0.22 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.49 -0.19 76 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 -0.24 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 -0.21 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.75 -0.20 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.56 -0.18 47 0 0 0
28MAY26 9.50 C 0.60 0.60 0.60 0.38 -0.16 45 15 15 +15
28MAY26 9.75 C 0.00 0.00 0.00 0.25 -0.14 45 0 0 0
28MAY26 10.00 C 0.28 0.28 0.21 0.15 -0.12 44 35 144 +35
28MAY26 10.50 C 0.04 0.04 0.04 0.04 -0.07 43 15 181 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 183 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 4.90 -0.20 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.69 -0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.46 -0.22 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.21 -0.22 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.94 -0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.69 -0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.44 -0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.19 -0.25 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.98 -0.20 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.73 -0.20 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.49 -0.21 52 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 -0.16 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 -0.16 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.81 -0.19 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 -0.16 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 1.39 -0.16 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.20 -0.11 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 -0.17 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.84 -0.16 45 0 0 0
29JUN26 9.50 C 0.76 0.76 0.76 0.69 -0.16 44 15 28 +8
29JUN26 9.75 C 0.72 0.75 0.60 0.57 -0.13 45 105 135 +105
29JUN26 10.00 C 0.62 0.62 0.48 0.47 -0.11 45 27 592 +12
29JUN26 10.50 C 0.34 0.34 0.34 0.30 -0.09 45 15 252 -15
29JUN26 11.00 C 0.20 0.22 0.20 0.19 -0.07 46 24 482 +19
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 220 0
29JUN26 12.00 C 0.08 0.08 0.08 0.07 -0.03 46 15 392 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 18 0
30JUL26 7.75 C 0.00 0.00 0.00 2.14 -0.13 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.95 -0.11 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.76 -0.10 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.57 -0.13 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.39 -0.11 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.22 -0.10 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.06 -0.15 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.90 -0.16 45 0 0 0
30JUL26 9.75 C 0.94 0.99 0.94 0.78 -0.13 45 60 75 +60
30JUL26 10.00 C 0.00 0.00 0.00 0.68 -0.11 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.51 -0.09 46 0 109 0
30JUL26 11.00 C 0.00 0.00 0.00 0.37 -0.08 46 0 30 0
30JUL26 11.50 C 0.35 0.35 0.31 0.28 -0.07 48 30 70 +30
30JUL26 12.00 C 0.27 0.27 0.27 0.19 -0.06 47 15 58 +8
30JUL26 12.50 C 0.19 0.19 0.16 0.14 -0.04 48 45 106 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.23 -0.15 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.04 -0.17 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.86 -0.16 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.69 -0.15 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.55 -0.12 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.34 -0.18 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.25 -0.12 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.09 -0.14 47 0 0 0
28AUG26 9.75 C 1.16 1.16 1.16 0.97 -0.13 47 15 30 +15
28AUG26 10.00 C 1.04 1.04 1.04 0.87 -0.12 47 15 30 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.69 -0.10 48 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.54 -0.09 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.43 -0.07 49 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.26 -0.06 49 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.04 49 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 -0.14 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 -0.14 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.00 -0.14 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.84 -0.13 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 -0.13 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.54 -0.12 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 -0.12 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 -0.16 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.13 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.02 -0.12 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.11 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 -0.10 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.11 48 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.46 -0.08 49 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.07 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.06 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.05 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 2.60 -0.19 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 -0.18 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.28 -0.18 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.13 -0.18 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.99 -0.17 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.86 -0.16 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.73 -0.16 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.62 -0.15 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.50 -0.13 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 -0.13 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 -0.13 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 -0.11 48 0 15 0
30DEC26 11.50 C 0.98 0.98 0.98 0.92 -0.10 49 2 2 +2
30DEC26 12.00 C 0.00 0.00 0.00 0.81 -0.08 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.10 49 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.07 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.07 49 0 3 0
30DEC26 14.00 C 0.48 0.48 0.48 0.44 -0.06 49 1 46 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.05 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.05 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.04 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30MAR27 7.75 C 0.00 0.00 0.00 2.87 -0.14 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.72 -0.14 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.57 -0.14 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.44 -0.13 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.30 -0.14 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 -0.13 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.06 -0.12 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.94 -0.11 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 -0.14 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.72 -0.09 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.53 -0.09 49 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.08 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.18 -0.15 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.09 48 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 -0.10 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.06 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 -0.05 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.05 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.02 49 0 20 0
TOTAL CALL 449 13,155 +355
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
28MAY26 8.75 P 0.05 0.05 0.05 0.03 0.00 48 10 38 -10
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 110 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 +0.02 46 0 123 0
28MAY26 9.50 P 0.20 0.21 0.20 0.19 +0.03 45 604 862 +409
28MAY26 9.75 P 0.22 0.27 0.22 0.31 +0.06 46 16 98 -15
28MAY26 10.00 P 0.32 0.32 0.32 0.47 +0.09 47 15 108 0
28MAY26 10.50 P 0.00 0.00 0.00 0.85 +0.12 44 0 201 0
28MAY26 11.00 P 0.00 0.00 0.00 1.31 +0.14 0 0 205 0
28MAY26 11.50 P 0.00 0.00 0.00 1.86 +0.25 80 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 2.31 +0.21 0 0 380 -17
28MAY26 12.50 P 0.00 0.00 0.00 2.85 +0.25 103 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 3.35 +0.25 115 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 3.85 +0.25 126 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 4.35 +0.25 137 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 4.85 +0.25 147 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.35 +0.25 157 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 5.85 +0.24 167 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 6.35 +0.25 175 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 6.85 +0.25 184 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.35 +0.25 192 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.85 +0.25 199 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.35 +0.25 207 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.85 +0.25 214 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 9.35 +0.25 221 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.85 +0.25 228 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 67 15 60 -15
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29JUN26 8.50 P 0.18 0.18 0.18 0.15 +0.02 46 34 44 +34
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.03 46 0 51 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.04 46 0 112 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 +0.05 46 0 59 0
29JUN26 9.50 P 0.50 0.50 0.50 0.50 +0.06 46 3 100 0
29JUN26 9.75 P 0.51 0.51 0.51 0.62 +0.07 46 15 115 +15
29JUN26 10.00 P 0.78 0.78 0.78 0.78 +0.10 47 2 176 -2
29JUN26 10.50 P 1.07 1.08 1.07 1.11 +0.11 47 30 130 +30
29JUN26 11.00 P 1.29 1.29 1.29 1.48 +0.16 46 15 72 +6
29JUN26 11.50 P 0.00 0.00 0.00 1.90 +0.11 46 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.36 +0.16 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.85 +0.20 51 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.35 +0.22 57 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 3.85 +0.24 63 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 4.35 +0.25 68 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 4.85 +0.25 73 0 0 -36
29JUN26 15.00 P 0.00 0.00 0.00 5.35 +0.25 78 0 1 -22
29JUN26 15.50 P 0.00 0.00 0.00 5.85 +0.24 82 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.35 +0.25 87 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.85 +0.25 91 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.35 +0.25 95 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.85 +0.24 99 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.35 +0.24 103 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.85 +0.24 107 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.35 +0.24 110 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.85 +0.24 113 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.31 +0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.31 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.31 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.32 +0.21 120 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.31 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.32 +0.22 130 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.31 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.31 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.31 +0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.32 +0.21 147 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.31 +0.19 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.33 +0.22 162 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.31 +0.19 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.39 +0.05 48 0 0 0
30JUL26 9.00 P 0.46 0.46 0.46 0.48 +0.05 48 25 25 +25
30JUL26 9.25 P 0.00 0.00 0.00 0.59 +0.06 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.71 +0.07 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.84 +0.08 48 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.98 +0.08 48 0 44 0
30JUL26 10.50 P 1.15 1.15 1.11 1.30 +0.10 48 16 67 +16
30JUL26 11.00 P 1.49 1.50 1.48 1.65 +0.11 48 60 76 +60
30JUL26 11.50 P 0.00 0.00 0.00 2.03 +0.09 47 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 2.45 +0.09 46 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.90 +0.09 47 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.35 +0.10 45 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.90 +0.18 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.38 +0.19 58 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 4.87 +0.20 61 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.35 +0.19 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.85 +0.19 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.36 +0.21 70 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.85 +0.20 71 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.35 +0.20 75 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.37 +0.04 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.65 +0.06 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.87 +0.06 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.02 +0.09 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.15 +0.08 49 0 2 0
28AUG26 10.50 P 0.00 0.00 0.00 1.47 +0.10 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.81 +0.10 49 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.17 +0.10 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.57 +0.10 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.02 +0.13 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.46 +0.15 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.92 +0.14 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.42 +0.19 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.87 +0.16 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.36 +0.15 55 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.85 +0.16 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 +0.03 49 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 +0.04 49 0 0 0
29SEP26 8.50 P 0.54 0.56 0.54 0.54 +0.02 48 4 11 +4
29SEP26 8.75 P 0.00 0.00 0.00 0.66 +0.05 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 +0.05 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 +0.07 49 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 +0.07 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.07 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 +0.08 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 +0.11 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.92 +0.09 48 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.28 +0.09 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.68 +0.10 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.09 +0.11 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 +0.12 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.02 +0.18 53 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.48 +0.20 53 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.94 +0.20 54 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.41 +0.20 54 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.89 +0.20 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.37 +0.21 56 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 6.86 +0.21 57 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.36 +0.21 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.85 +0.18 61 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.35 +0.18 63 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 8.85 +0.18 65 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 9.35 +0.18 67 0 0 -6
29SEP26 19.50 P 0.00 0.00 0.00 9.85 +0.18 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.35 +0.18 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.35 +0.18 75 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.35 +0.18 79 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.35 +0.23 82 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.35 +0.18 86 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.35 +0.18 89 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.35 +0.18 92 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.35 +0.18 95 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.35 +0.18 98 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.35 +0.18 101 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.35 +0.23 103 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.35 +0.18 106 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.35 +0.18 108 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
30DEC26 8.00 P 0.65 0.65 0.65 0.64 +0.04 49 2 0 -2
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 +0.05 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 +0.03 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.05 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 +0.04 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.07 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.45 +0.08 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 +0.08 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 +0.09 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 +0.11 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.61 +0.12 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.10 49 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 +0.11 50 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 +0.13 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 +0.14 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.63 +0.15 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.07 +0.15 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.48 +0.11 49 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 +0.19 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.47 +0.20 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.94 +0.20 53 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.36 +0.16 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.85 +0.17 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.38 +0.21 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.86 +0.19 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.36 +0.19 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 9.85 +0.18 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.35 +0.18 59 0 4 -4
30DEC26 21.00 P 0.00 0.00 0.00 11.35 +0.18 62 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.35 +0.18 65 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.35 +0.22 68 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.35 +0.18 71 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.35 +0.18 73 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.35 +0.18 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.05 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 +0.06 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 +0.05 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.08 +0.08 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.17 +0.05 49 0 2 0
30MAR27 9.00 P 1.25 1.25 1.25 1.25 +0.02 48 1 1 +1
30MAR27 9.25 P 0.00 0.00 0.00 1.39 +0.07 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 +0.04 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 +0.04 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 +0.09 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.13 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.45 +0.05 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.81 +0.06 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.16 +0.05 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.53 +0.08 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.92 +0.08 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.32 +0.07 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.75 +0.10 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.17 +0.10 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.59 +0.09 48 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 6.07 +0.13 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.52 +0.12 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.97 +0.13 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.43 +0.14 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.90 +0.15 48 0 0 0
TOTAL PUT 867 6,936 +471
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$ 15.62
28MAY26 9.75 C 0.00 0.00 0.00 5.94 +0.23 177 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.65 +0.15 142 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.20 +0.24 158 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.69 +0.19 138 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.17 +0.17 114 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.71 +0.25 116 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.21 +0.24 101 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.69 +0.25 81 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.13 +0.19 36 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 1.63 +0.19 27 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 1.14 +0.17 27 0 246 0
28MAY26 15.00 C 0.85 0.85 0.85 0.69 +0.11 27 1 457 0
28MAY26 15.50 C 0.43 0.47 0.42 0.35 +0.08 28 40 435 -21
28MAY26 16.00 C 0.18 0.19 0.14 0.13 +0.03 27 6 296 -4
28MAY26 16.50 C 0.06 0.06 0.05 0.04 +0.01 28 18 300 0
28MAY26 17.00 C 0.02 0.02 0.02 0.01 0.00 29 5 81 +5
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 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 71 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.98 +0.19 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.70 +0.17 76 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.24 +0.25 77 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.77 +0.23 74 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.25 +0.25 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.77 +0.30 59 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.25 +0.24 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.75 +0.18 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.19 +0.16 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.74 +0.14 28 0 259 0
29JUN26 14.50 C 1.45 1.45 1.39 1.36 +0.15 30 48 271 +3
29JUN26 15.00 C 0.88 0.92 0.88 0.99 +0.14 29 39 267 -24
29JUN26 15.50 C 0.57 0.67 0.57 0.65 +0.06 27 69 530 -28
29JUN26 16.00 C 0.43 0.44 0.42 0.43 +0.04 27 41 607 +25
29JUN26 16.50 C 0.00 0.00 0.00 0.27 +0.02 27 0 153 0
29JUN26 17.00 C 0.17 0.19 0.17 0.16 +0.01 27 31 324 +31
29JUN26 17.50 C 0.11 0.11 0.11 0.09 0.00 27 1 46 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.99 +0.20 80 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.75 +0.22 78 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.28 +0.27 75 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.77 +0.23 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.28 +0.27 61 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.77 +0.23 53 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.26 +0.23 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.76 +0.19 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.27 +0.22 34 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.82 +0.20 32 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.37 +0.09 28 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 1.05 +0.09 29 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.76 +0.07 29 0 98 0
30JUL26 16.00 C 0.58 0.58 0.58 0.53 +0.05 28 2 39 0
30JUL26 16.50 C 0.39 0.39 0.39 0.36 +0.04 28 1 121 +1
30JUL26 17.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 75 0
30JUL26 17.50 C 0.19 0.19 0.19 0.15 +0.01 28 15 16 +15
30JUL26 18.00 C 0.16 0.16 0.16 0.09 0.00 28 30 45 +30
30JUL26 18.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.03 +0.24 77 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.75 +0.22 70 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.31 +0.29 70 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.77 +0.23 59 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.28 +0.24 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.77 +0.23 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.26 +0.21 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.77 +0.19 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.27 +0.20 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.87 +0.20 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.43 +0.08 28 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 1.14 +0.13 29 0 21 0
28AUG26 15.50 C 0.81 0.81 0.81 0.86 +0.08 29 15 15 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.61 +0.03 27 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.47 +0.05 28 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.34 +0.04 28 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.03 +0.24 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.75 +0.22 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.31 +0.28 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.77 +0.23 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.28 +0.24 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.77 +0.23 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 +0.19 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 +0.17 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 +0.23 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.92 +0.20 30 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 +0.17 29 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.24 +0.12 29 300 262 +172
29SEP26 15.50 C 0.00 0.00 0.00 0.98 +0.10 29 300 339 +117
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.08 28 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.07 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 +0.05 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 +0.04 28 0 106 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 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 6.03 +0.24 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.75 +0.22 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.31 +0.28 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.77 +0.23 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 +0.24 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.77 +0.23 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.26 +0.19 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.80 +0.16 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.41 +0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.06 +0.13 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.75 +0.11 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 +0.11 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 +0.10 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.08 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 +0.07 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 27 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 6.03 +0.24 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.76 +0.23 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.31 +0.28 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.80 +0.26 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.31 +0.25 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.85 +0.25 31 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.42 +0.24 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.02 +0.22 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.67 +0.21 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 +0.18 28 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 2.05 +0.16 28 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 +0.12 27 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 +0.10 27 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 +0.12 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 +0.10 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 +0.06 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 +0.05 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 +0.04 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 +0.04 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 1 0
30MAR27 21.00 C 0.29 0.29 0.29 0.25 +0.02 27 5 5 +5
TOTAL CALL 967 7,969 +343
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 188 0
28MAY26 13.00 P 0.01 0.01 0.01 0.01 0.00 57 1 43 -1
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 340 0
28MAY26 14.00 P 0.02 0.02 0.02 0.01 0.00 37 40 169 -40
28MAY26 14.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 302 0
28MAY26 15.00 P 0.08 0.08 0.07 0.06 -0.06 27 6 340 -4
28MAY26 15.50 P 0.18 0.18 0.18 0.20 -0.11 26 14 65 +6
28MAY26 16.00 P 0.46 0.46 0.46 0.48 -0.18 25 15 81 +11
28MAY26 16.50 P 0.00 0.00 0.00 0.91 -0.18 28 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.38 -0.19 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.88 -0.19 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.38 -0.19 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.88 -0.19 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.38 -0.19 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.88 -0.19 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.38 -0.19 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.38 -0.19 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.38 -0.19 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.38 -0.19 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 194 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 262 0
29JUN26 14.00 P 0.10 0.11 0.09 0.08 -0.05 28 80 566 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.17 -0.07 28 0 549 0
29JUN26 15.00 P 0.32 0.32 0.32 0.31 -0.09 28 3 347 +3
29JUN26 15.50 P 0.52 0.52 0.51 0.52 -0.14 28 6 449 0
29JUN26 16.00 P 0.84 0.84 0.81 0.80 -0.13 29 19 413 +11
29JUN26 16.50 P 0.00 0.00 0.00 1.11 -0.18 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.50 -0.19 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.94 -0.19 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.40 -0.27 28 0 31 0
29JUN26 18.50 P 0.00 0.00 0.00 2.91 -0.26 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 -0.28 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.91 -0.28 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.40 -0.31 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.40 -0.30 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.38 -0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.38 -0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.38 -0.23 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.44 -0.19 82 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.38 -0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.38 -0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.38 -0.26 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.05 27 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.27 -0.07 27 0 155 0
30JUL26 14.50 P 0.00 0.00 0.00 0.43 -0.09 27 0 122 0
30JUL26 15.00 P 0.65 0.65 0.65 0.64 -0.11 27 10 154 -10
30JUL26 15.50 P 0.84 0.87 0.78 0.90 -0.13 27 31 66 +25
30JUL26 16.00 P 0.00 0.00 0.00 1.21 -0.15 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.56 -0.21 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.01 -0.17 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.37 -0.18 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.81 -0.20 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.26 -0.23 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.73 -0.23 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.20 -0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.73 -0.25 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
28AUG26 13.50 P 0.24 0.24 0.24 0.25 -0.05 28 3 9 +3
28AUG26 14.00 P 0.00 0.00 0.00 0.38 -0.06 27 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.55 -0.08 27 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 0.77 -0.10 27 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.03 -0.11 27 0 0 0
28AUG26 16.00 P 1.32 1.32 1.32 1.33 -0.13 27 15 15 +15
28AUG26 16.50 P 0.00 0.00 0.00 1.67 -0.20 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.10 -0.16 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.44 -0.19 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.86 -0.21 21 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.30 -0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.73 -0.25 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.04 27 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.06 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 -0.07 27 0 176 0
29SEP26 15.00 P 0.83 0.83 0.83 0.87 -0.09 27 104 420 +104
29SEP26 15.50 P 0.00 0.00 0.00 1.13 -0.10 27 100 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.43 -0.13 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 1.82 -0.12 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 -0.21 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 -0.18 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 -0.19 23 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 -0.22 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.24 -0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.80 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.77 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 -0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.75 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.75 -0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.75 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.57 -0.31 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.65 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.64 -0.23 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 -0.07 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.09 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 -0.09 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 -0.10 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.11 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.12 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 -0.13 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.76 -0.14 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.16 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 -0.16 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.00 -0.17 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.45 -0.17 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.91 -0.17 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.86 -0.18 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.83 -0.18 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 -0.19 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.80 -0.19 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.80 -0.18 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.05 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 -0.03 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 -0.08 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 -0.09 27 0 0 0
30MAR27 15.00 P 1.32 1.32 1.32 1.31 -0.10 27 5 32 0
30MAR27 15.50 P 1.59 1.59 1.59 1.59 -0.10 27 15 25 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.84 -0.15 26 0 49 0
30MAR27 16.50 P 2.21 2.21 2.21 2.19 -0.14 27 15 30 +15
30MAR27 17.00 P 0.00 0.00 0.00 2.52 -0.16 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.88 -0.18 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.26 -0.20 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.19 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.08 -0.19 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.49 -0.21 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.92 -0.22 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.86 -0.19 25 0 0 0
TOTAL PUT 482 9,093 +168
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$ 5.65
28MAY26 4.20 C 0.00 0.00 0.00 1.50 +0.44 143 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.39 +0.43 126 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.29 +0.43 117 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.19 +0.43 109 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.08 +0.42 93 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.98 +0.41 85 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.88 +0.40 78 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.77 +0.41 62 0 0 0
28MAY26 5.00 C 0.62 0.62 0.62 0.67 +0.39 55 2 12 0
28MAY26 5.25 C 0.00 0.00 0.00 0.42 +0.30 37 0 75 0
28MAY26 5.50 C 0.09 0.19 0.09 0.22 +0.19 36 29 48 +25
28MAY26 5.75 C 0.02 0.10 0.02 0.09 +0.08 37 60 79 -12
28MAY26 6.00 C 0.01 0.01 0.01 0.03 +0.02 38 10 203 +10
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.50 +0.43 63 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.39 +0.41 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.29 +0.41 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.20 +0.41 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.10 +0.41 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 +0.38 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.88 +0.35 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 +0.35 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.71 +0.33 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 +0.26 32 0 545 0
29JUN26 5.50 C 0.30 0.30 0.30 0.35 +0.21 34 15 334 -9
29JUN26 5.75 C 0.21 0.21 0.21 0.22 +0.14 34 15 401 0
29JUN26 6.00 C 0.12 0.13 0.12 0.13 +0.09 33 2 252 0
29JUN26 6.25 C 0.06 0.06 0.06 0.08 +0.06 35 100 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.04 36 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.02 37 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.50 +0.42 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.39 +0.41 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.30 +0.41 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.20 +0.40 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.10 +0.38 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.99 +0.37 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.89 +0.35 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.83 +0.36 38 0 0 0
30JUL26 5.00 C 0.73 0.76 0.73 0.74 +0.33 37 45 45 +45
30JUL26 5.25 C 0.53 0.53 0.53 0.54 +0.27 34 15 37 +15
30JUL26 5.50 C 0.39 0.39 0.39 0.39 +0.22 35 14 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.27 +0.16 35 0 61 0
30JUL26 6.00 C 0.00 0.00 0.00 0.18 +0.11 35 0 13 0
30JUL26 6.25 C 0.09 0.12 0.09 0.12 +0.08 35 64 134 +64
30JUL26 6.50 C 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
30JUL26 6.75 C 0.06 0.06 0.06 0.05 +0.03 36 23 33 +23
30JUL26 7.00 C 0.04 0.05 0.04 0.03 +0.02 35 12 12 +12
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.50 +0.42 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.40 +0.41 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.30 +0.41 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.20 +0.40 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.10 +0.36 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.02 +0.37 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.93 +0.35 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.84 +0.34 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.76 +0.32 35 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.58 +0.27 35 0 62 0
28AUG26 5.50 C 0.42 0.42 0.42 0.43 +0.22 34 7 7 +7
28AUG26 5.75 C 0.00 0.00 0.00 0.31 +0.16 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.22 +0.12 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.16 +0.10 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.11 +0.07 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 +0.41 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.41 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 +0.40 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 +0.38 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 +0.38 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 +0.38 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 +0.35 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 +0.33 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 +0.31 34 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 +0.24 32 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 +0.23 34 220 500 +220
29SEP26 5.75 C 0.00 0.00 0.00 0.36 +0.18 33 220 220 +204
29SEP26 6.00 C 0.00 0.00 0.00 0.27 +0.13 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.10 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.08 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.06 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.05 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.04 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 +0.38 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.36 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 +0.35 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 +0.33 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.32 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 +0.30 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 +0.29 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 +0.28 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.86 +0.27 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 +0.23 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 +0.21 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.18 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.16 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.13 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.11 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.09 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.07 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.06 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.05 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.04 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 +0.35 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.37 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 +0.35 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.27 +0.33 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 +0.32 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 +0.31 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 +0.30 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 +0.28 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 +0.26 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 +0.26 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 +0.23 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.19 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 +0.17 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 +0.16 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 +0.13 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 +0.12 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 +0.09 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 +0.08 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.07 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.06 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.04 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.04 32 0 5 0
TOTAL CALL 853 6,814 +604
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 -0.01 56 10 16 -10
28MAY26 5.00 P 0.02 0.02 0.02 0.01 -0.02 49 9 77 0
28MAY26 5.25 P 0.02 0.02 0.02 0.02 -0.09 40 4 139 -4
28MAY26 5.50 P 0.21 0.21 0.05 0.07 -0.21 38 342 276 +51
28MAY26 5.75 P 0.22 0.22 0.17 0.18 -0.33 35 20 77 +11
28MAY26 6.00 P 0.00 0.00 0.00 0.37 -0.39 35 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.60 -0.42 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.85 -0.42 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.10 -0.42 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.35 -0.43 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.60 -0.42 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.85 -0.43 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.10 -0.43 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.35 -0.43 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.60 -0.43 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.85 -0.43 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.10 -0.43 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.35 -0.43 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.60 -0.44 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.50 P 0.02 0.02 0.02 0.01 -0.01 38 5 5 +5
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.03 37 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.04 37 0 97 0
29JUN26 4.90 P 0.05 0.05 0.04 0.04 -0.05 37 4 86 -4
29JUN26 5.00 P 0.08 0.08 0.05 0.05 -0.07 36 18 140 -12
29JUN26 5.25 P 0.19 0.19 0.11 0.10 -0.13 35 54 143 +46
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.20 34 0 40 0
29JUN26 5.75 P 0.36 0.36 0.34 0.32 -0.25 36 120 220 +100
29JUN26 6.00 P 0.53 0.53 0.53 0.49 -0.30 37 5 13 -5
29JUN26 6.25 P 0.00 0.00 0.00 0.68 -0.35 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 -0.37 42 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.14 -0.39 44 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.38 -0.41 47 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.65 -0.39 59 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 1.90 -0.40 64 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.14 -0.41 67 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.39 -0.40 71 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.62 -0.42 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.89 -0.40 80 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.11 -0.43 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.38 -0.41 85 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.61 -0.43 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.87 -0.42 88 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.12 -0.42 91 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30JUL26 4.40 P 0.02 0.02 0.02 0.03 -0.03 36 1 1 +1
30JUL26 4.50 P 0.04 0.04 0.04 0.04 -0.04 36 26 30 +26
30JUL26 4.60 P 0.05 0.05 0.05 0.05 -0.05 35 9 17 +9
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.06 36 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 -0.07 36 0 39 0
30JUL26 4.90 P 0.10 0.10 0.10 0.11 -0.09 35 21 21 +21
30JUL26 5.00 P 0.12 0.13 0.12 0.13 -0.11 35 52 63 +48
30JUL26 5.25 P 0.20 0.21 0.20 0.21 -0.17 34 48 50 +40
30JUL26 5.50 P 0.40 0.40 0.34 0.32 -0.22 33 39 54 +28
30JUL26 5.75 P 0.00 0.00 0.00 0.47 -0.27 34 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.64 -0.31 34 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 0.82 -0.35 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.03 -0.38 30 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.25 -0.40 27 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.51 -0.39 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.74 -0.40 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.98 -0.41 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.23 -0.41 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.47 -0.41 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 -0.06 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 -0.09 33 0 1 0
28AUG26 4.90 P 0.15 0.15 0.15 0.14 -0.10 34 24 24 +24
28AUG26 5.00 P 0.18 0.18 0.18 0.17 -0.11 34 56 56 +39
28AUG26 5.25 P 0.25 0.25 0.25 0.26 -0.15 33 11 67 0
28AUG26 5.50 P 0.00 0.00 0.00 0.38 -0.20 34 0 88 0
28AUG26 5.75 P 0.00 0.00 0.00 0.50 -0.26 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.68 -0.31 33 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.86 -0.33 32 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.07 -0.36 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.28 -0.39 31 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.51 -0.41 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.74 -0.41 25 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.98 -0.41 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.23 -0.41 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.48 -0.41 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.03 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.06 33 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.07 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.07 33 0 4 0
29SEP26 4.80 P 0.16 0.16 0.16 0.15 -0.09 33 20 24 +16
29SEP26 4.90 P 0.17 0.19 0.17 0.17 -0.11 33 83 103 +50
29SEP26 5.00 P 0.20 0.23 0.20 0.21 -0.12 33 143 407 +117
29SEP26 5.25 P 0.30 0.30 0.29 0.31 -0.14 34 21 482 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.21 32 220 572 +220
29SEP26 5.75 P 0.00 0.00 0.00 0.55 -0.26 32 220 250 +188
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.30 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 -0.33 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 -0.35 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.32 -0.35 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 -0.38 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 -0.38 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 -0.41 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 -0.41 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 -0.40 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 -0.42 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.42 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.23 -0.40 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 -0.43 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.71 -0.43 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.96 -0.43 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.21 -0.43 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.07 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.08 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.08 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.09 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.10 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.12 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.13 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.16 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 -0.19 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.21 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.24 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.27 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 -0.29 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 -0.31 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 -0.33 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 -0.34 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 -0.37 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 -0.38 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 -0.38 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 -0.39 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 -0.40 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.24 -0.39 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.48 -0.41 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.73 -0.41 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 -0.41 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.23 -0.41 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.06 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.07 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.08 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.09 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.09 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.11 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.12 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.11 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.14 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.15 31 0 9 0
30MAR27 5.50 P 0.70 0.70 0.70 0.60 -0.19 32 2 44 -2
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.23 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 -0.26 31 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 -0.27 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.29 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.31 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 -0.34 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 -0.35 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 -0.37 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.31 -0.39 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.54 -0.37 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 -0.37 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.00 -0.39 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.24 -0.39 30 0 0 0
TOTAL PUT 1,587 6,576 +1,003
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 152.50
28MAY26 120.00 C 0.00 0.00 0.00 32.58 +1.79 49 0 302 0
28MAY26 122.50 C 0.00 0.00 0.00 30.14 +1.85 62 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 27.58 +1.78 0 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 25.09 +1.77 41 0 0 0
28MAY26 130.00 C 22.64 22.64 22.64 22.60 +1.74 40 2 3 0
28MAY26 132.50 C 0.00 0.00 0.00 20.13 +1.70 40 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 17.69 +1.63 41 0 131 0
28MAY26 137.50 C 0.00 0.00 0.00 15.31 +1.67 41 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 13.00 +1.54 41 0 0 0
28MAY26 142.50 C 11.28 11.28 11.28 10.87 +1.35 42 2 7 +2
28MAY26 145.00 C 9.00 9.00 9.00 9.00 +1.51 44 1 11 +1
28MAY26 147.50 C 6.40 6.80 5.56 6.96 +0.94 41 17 270 -6
28MAY26 150.00 C 4.60 6.60 4.41 5.52 +0.93 43 630 1,367 +8
28MAY26 152.50 C 3.44 5.10 3.14 4.13 +0.69 42 1,349 1,807 +118
28MAY26 155.00 C 2.68 3.58 2.12 2.99 +0.41 42 2,852 7,872 +1,579
28MAY26 157.50 C 1.84 2.73 1.60 2.07 +0.19 41 613 12,995 +200
28MAY26 160.00 C 1.35 2.00 1.13 1.43 +0.13 42 636 54,622 +38
28MAY26 162.50 C 0.87 1.39 0.86 0.94 +0.07 41 445 7,550 -209
28MAY26 165.00 C 0.70 1.10 0.60 0.59 +0.02 41 368 6,175 -43
28MAY26 167.50 C 0.47 0.82 0.47 0.37 +0.01 41 150 3,792 +20
28MAY26 170.00 C 0.42 0.55 0.38 0.22 0.00 41 384 6,862 -70
28MAY26 172.50 C 0.34 0.34 0.31 0.13 -0.01 41 12 5,495 -10
28MAY26 175.00 C 0.24 0.28 0.20 0.07 -0.01 41 240 3,872 -34
28MAY26 177.50 C 0.17 0.21 0.17 0.04 -0.01 41 21 1,806 -16
28MAY26 180.00 C 0.14 0.20 0.14 0.02 -0.01 41 108 5,947 -28
28MAY26 182.50 C 0.15 0.15 0.15 0.01 -0.01 41 1 1,243 -1
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,404 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 441 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 1 1,653 0
28MAY26 192.50 C 0.10 0.10 0.10 0.01 0.00 52 2 715 -2
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,297 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 882 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,908 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 860 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,135 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,436 0
28MAY26 220.00 C 0.04 0.04 0.04 0.01 0.00 78 1 1,580 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 106 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 113 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 117 0 236 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 120 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 123 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 130 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 133 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 136 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 142 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 153 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 52.65 +1.64 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 50.38 +1.85 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.90 +1.84 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.26 +1.67 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 43.00 +1.86 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 40.57 +1.87 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.09 +1.80 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.87 +1.96 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.33 +2.47 45 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 30.90 +2.32 43 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 28.56 +2.20 42 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.35 +1.80 42 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.62 +2.19 47 0 5 0
29JUN26 132.50 C 0.00 0.00 0.00 22.00 +1.60 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.03 +1.50 42 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 18.30 +1.83 43 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 16.20 +1.06 41 0 73 0
29JUN26 142.50 C 13.37 14.82 13.37 14.82 +1.45 43 2 127 0
29JUN26 145.00 C 0.00 0.00 0.00 12.91 +1.14 42 0 38 0
29JUN26 147.50 C 10.41 12.50 10.41 11.41 +0.86 42 338 610 +90
29JUN26 150.00 C 9.31 9.94 8.79 10.01 +0.83 41 484 3,141 +290
29JUN26 152.50 C 8.40 9.50 7.72 8.85 +0.81 42 480 3,143 +399
29JUN26 155.00 C 7.23 8.51 6.88 7.65 +0.54 42 124 4,267 +31
29JUN26 157.50 C 6.12 7.32 5.87 6.80 +0.70 42 109 2,202 +14
29JUN26 160.00 C 5.59 6.84 5.10 5.92 +0.51 43 189 2,311 +46
29JUN26 162.50 C 4.81 5.80 4.81 5.11 +0.39 43 85 2,100 0
29JUN26 165.00 C 4.06 5.00 4.02 4.44 +0.33 43 166 2,713 -98
29JUN26 167.50 C 3.62 4.29 3.43 3.78 +0.28 43 736 1,206 +57
29JUN26 170.00 C 3.20 3.80 3.00 3.20 +0.23 43 80 3,828 -52
29JUN26 172.50 C 2.71 3.54 2.68 2.70 +0.19 43 163 1,061 -76
29JUN26 175.00 C 2.42 2.88 2.42 2.26 +0.15 43 16 1,103 +5
29JUN26 177.50 C 2.00 2.21 2.00 1.89 +0.12 43 27 349 +3
29JUN26 180.00 C 1.85 2.08 1.69 1.57 +0.10 43 47 4,405 +5
29JUN26 182.50 C 0.00 0.00 0.00 1.30 +0.08 43 0 458 0
29JUN26 185.00 C 1.60 1.60 1.60 1.07 +0.06 43 3 755 0
29JUN26 187.50 C 0.00 0.00 0.00 0.88 +0.05 43 0 1,233 0
29JUN26 190.00 C 1.25 1.33 1.20 0.72 +0.03 43 164 1,988 +141
29JUN26 192.50 C 0.00 0.00 0.00 0.59 +0.03 43 0 824 0
29JUN26 195.00 C 1.05 1.05 1.05 0.48 +0.02 43 1 675 -1
29JUN26 197.50 C 0.00 0.00 0.00 0.39 +0.02 43 0 426 0
29JUN26 200.00 C 0.72 0.86 0.70 0.31 +0.01 43 68 4,828 +40
29JUN26 205.00 C 0.00 0.00 0.00 0.20 0.00 43 0 908 0
29JUN26 210.00 C 0.55 0.55 0.55 0.13 0.00 43 5 1,681 +5
29JUN26 215.00 C 0.00 0.00 0.00 0.08 0.00 43 0 473 0
29JUN26 220.00 C 0.00 0.00 0.00 0.05 0.00 43 0 3,169 0
29JUN26 225.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,020 0
29JUN26 230.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3,149 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,558 0
29JUN26 240.00 C 0.23 0.23 0.23 0.01 0.00 44 1 3,823 -1
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 49 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 54 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 57 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 60 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 63 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 78 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 0.00 0.00 0.00 0.01 0.00 95 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 97 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 34.71 +2.38 46 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 32.48 +2.24 45 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.38 +2.18 45 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 28.31 +2.07 44 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 26.37 +1.22 44 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 24.50 +1.15 44 0 38 0
30JUL26 135.00 C 21.67 21.67 21.67 22.87 +1.24 45 10 60 0
30JUL26 137.50 C 0.00 0.00 0.00 20.99 +1.00 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.36 +1.48 44 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 17.38 +0.93 43 0 37 0
30JUL26 145.00 C 15.00 15.00 15.00 15.88 +0.79 42 2 441 0
30JUL26 147.50 C 0.00 0.00 0.00 14.54 +0.72 43 0 185 0
30JUL26 150.00 C 12.50 13.20 12.33 13.58 +0.96 44 130 1,103 +23
30JUL26 152.50 C 11.48 13.12 11.29 12.38 +0.87 44 227 1,175 +35
30JUL26 155.00 C 10.52 12.03 10.18 11.27 +0.80 44 92 1,431 -82
30JUL26 157.50 C 9.98 9.98 9.98 10.26 +0.73 44 30 1,385 0
30JUL26 160.00 C 9.05 10.12 8.74 9.32 +0.65 44 57 1,702 +4
30JUL26 162.50 C 7.97 8.75 7.95 8.47 +0.59 45 93 1,091 -4
30JUL26 165.00 C 7.50 7.52 7.50 7.69 +0.53 45 60 1,852 +30
30JUL26 167.50 C 6.82 7.04 6.82 6.98 +0.48 45 112 749 +60
30JUL26 170.00 C 6.07 6.84 6.07 6.31 +0.40 45 243 2,222 -30
30JUL26 172.50 C 5.54 5.54 5.48 5.66 +0.28 45 30 788 -28
30JUL26 175.00 C 0.00 0.00 0.00 5.06 +0.20 45 0 1,633 0
30JUL26 177.50 C 4.57 4.57 4.57 4.52 +0.18 45 26 348 0
30JUL26 180.00 C 4.19 4.19 4.19 4.02 +0.14 45 2 881 0
30JUL26 182.50 C 4.00 4.00 4.00 3.58 +0.12 45 2 480 +2
30JUL26 185.00 C 0.00 0.00 0.00 3.18 +0.10 45 0 364 0
30JUL26 187.50 C 0.00 0.00 0.00 2.82 +0.09 45 0 315 0
30JUL26 190.00 C 2.95 2.95 2.95 2.49 +0.07 45 1 510 +1
30JUL26 192.50 C 0.00 0.00 0.00 2.20 +0.05 45 0 55 0
30JUL26 195.00 C 2.50 2.50 2.42 1.94 +0.04 45 2 258 +2
30JUL26 197.50 C 0.00 0.00 0.00 1.71 +0.03 45 0 11 0
30JUL26 200.00 C 1.98 2.08 1.98 1.51 +0.03 45 4 515 +4
30JUL26 205.00 C 0.00 0.00 0.00 1.16 +0.01 45 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 0.89 0.00 45 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.68 0.00 45 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.52 0.00 45 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.39 -0.01 45 0 135 0
30JUL26 230.00 C 0.00 0.00 0.00 0.29 -0.01 44 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.17 0.00 45 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.13 0.00 45 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 33 0
30JUL26 255.00 C 0.48 0.48 0.48 0.07 -0.01 45 60 210 +60
30JUL26 260.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 90 0
30JUL26 265.00 C 0.00 0.00 0.00 0.04 0.00 45 0 387 0
30JUL26 270.00 C 0.36 0.36 0.36 0.03 0.00 45 250 986 +250
28AUG26 127.50 C 0.00 0.00 0.00 31.17 - 50 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 28.90 +1.77 48 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 26.98 +0.82 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.79 +1.21 49 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.18 +1.73 49 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.43 +1.28 48 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.94 +1.28 48 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 19.52 +1.13 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.29 +1.09 48 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 17.15 +1.06 48 0 86 0
28AUG26 152.50 C 14.80 16.14 14.80 15.95 +1.07 48 124 221 +53
28AUG26 155.00 C 13.79 15.87 13.79 14.86 +0.85 48 154 383 +116
28AUG26 157.50 C 12.84 14.01 12.84 13.70 +0.68 48 116 623 +21
28AUG26 160.00 C 12.20 13.18 11.95 12.89 +0.76 48 118 828 -31
28AUG26 162.50 C 11.45 11.45 11.45 12.00 +0.71 48 30 538 0
28AUG26 165.00 C 0.00 0.00 0.00 11.16 +0.65 48 0 740 0
28AUG26 167.50 C 9.75 10.92 9.75 10.38 +0.60 49 49 543 +49
28AUG26 170.00 C 10.23 10.23 9.52 9.66 +0.53 49 59 401 +59
28AUG26 172.50 C 0.00 0.00 0.00 9.04 +0.48 49 0 247 0
28AUG26 175.00 C 0.00 0.00 0.00 8.34 +0.39 49 0 127 0
28AUG26 177.50 C 0.00 0.00 0.00 7.70 +0.33 49 0 4 0
28AUG26 180.00 C 0.00 0.00 0.00 7.09 +0.30 49 0 115 0
28AUG26 182.50 C 0.00 0.00 0.00 6.53 +0.27 49 0 68 0
28AUG26 185.00 C 0.00 0.00 0.00 6.01 +0.25 49 0 140 0
28AUG26 187.50 C 0.00 0.00 0.00 5.53 +0.23 49 0 135 0
28AUG26 190.00 C 5.65 5.65 5.65 5.08 +0.21 49 1 228 +1
29SEP26 100.00 C 0.00 0.00 0.00 54.44 +2.17 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.29 +2.20 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.59 +2.66 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.45 +2.61 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.72 +1.96 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.18 +2.45 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.70 +2.96 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.71 +2.93 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 38.97 +3.01 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 36.82 +2.71 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.74 +2.33 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.99 +2.27 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.18 +2.11 49 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 29.41 +1.92 49 0 0 0
29SEP26 135.00 C 27.45 27.45 27.45 26.73 +0.76 45 2 2 0
29SEP26 137.50 C 0.00 0.00 0.00 26.53 +2.00 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 24.46 +1.30 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 23.06 +1.22 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 21.72 +1.13 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 20.28 +0.70 47 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 19.22 +0.88 47 0 512 0
29SEP26 152.50 C 17.32 19.04 17.32 18.27 +0.98 48 41 578 0
29SEP26 155.00 C 0.00 0.00 0.00 17.09 +0.82 47 0 84 0
29SEP26 157.50 C 0.00 0.00 0.00 16.08 +0.74 48 0 177 0
29SEP26 160.00 C 14.22 14.22 14.22 15.13 +0.75 48 20 901 -20
29SEP26 162.50 C 13.92 13.92 13.92 14.15 +0.68 48 2 172 +2
29SEP26 165.00 C 14.18 14.18 14.18 13.29 +0.56 48 1 172 0
29SEP26 167.50 C 0.00 0.00 0.00 12.49 +0.51 48 0 189 0
29SEP26 170.00 C 0.00 0.00 0.00 11.96 +0.75 49 0 2,562 0
29SEP26 172.50 C 0.00 0.00 0.00 11.17 +0.47 48 0 523 0
29SEP26 175.00 C 0.00 0.00 0.00 10.39 +0.43 48 0 1,615 0
29SEP26 177.50 C 0.00 0.00 0.00 9.79 +0.42 48 0 118 0
29SEP26 180.00 C 10.00 10.00 10.00 9.14 +0.20 48 1 399 0
29SEP26 182.50 C 8.66 8.73 8.52 8.52 +0.17 48 500 543 +489
29SEP26 185.00 C 0.00 0.00 0.00 7.95 +0.16 48 0 281 0
29SEP26 187.50 C 0.00 0.00 0.00 7.41 +0.14 48 0 228 0
29SEP26 190.00 C 0.00 0.00 0.00 6.91 +0.13 48 0 538 0
29SEP26 192.50 C 0.00 0.00 0.00 6.43 +0.10 48 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 5.99 +0.09 48 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 5.57 +0.08 48 0 83 0
29SEP26 200.00 C 0.00 0.00 0.00 5.18 +0.06 48 0 1,285 0
29SEP26 205.00 C 0.00 0.00 0.00 4.47 +0.04 48 0 110 0
29SEP26 210.00 C 4.38 4.38 4.38 3.86 +0.02 48 1 280 +1
29SEP26 215.00 C 0.00 0.00 0.00 3.33 +0.01 48 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 2.86 0.00 48 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 2.46 -0.01 48 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 2.11 -0.02 48 0 1,121 0
29SEP26 235.00 C 0.00 0.00 0.00 1.81 -0.02 48 0 172 0
29SEP26 240.00 C 2.44 2.44 2.44 1.55 -0.03 48 3 939 +3
29SEP26 245.00 C 2.10 2.10 2.10 1.33 -0.03 48 10 196 0
29SEP26 250.00 C 0.00 0.00 0.00 1.14 -0.02 48 0 515 0
29SEP26 255.00 C 1.80 1.88 1.80 0.97 -0.03 48 200 350 +158
29SEP26 260.00 C 1.78 1.78 1.70 0.83 -0.03 48 200 356 +80
29SEP26 265.00 C 1.55 1.55 1.55 0.71 -0.03 48 200 415 +183
29SEP26 270.00 C 1.40 1.40 1.40 0.61 -0.02 48 200 796 +100
29SEP26 275.00 C 1.30 1.30 1.30 0.52 -0.02 48 200 232 +104
29SEP26 280.00 C 1.20 1.20 1.20 0.44 -0.02 48 200 200 +55
29SEP26 285.00 C 0.00 0.00 0.00 0.38 -0.02 48 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 561 0
29SEP26 310.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.04 0.00 48 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.03 0.00 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.02 0.00 48 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
29SEP26 400.00 C 0.32 0.32 0.32 0.01 0.00 48 26 196 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 390 0
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 57.70 +2.61 52 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 55.17 +2.09 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.44 +2.32 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.43 +2.23 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.51 +2.15 50 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 47.63 +2.11 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.79 +2.06 49 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 44.34 +2.36 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.49 +2.19 50 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 40.90 +2.23 50 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 38.94 +1.85 49 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 37.63 +2.07 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.09 +1.98 49 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.59 +1.94 49 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 32.57 +1.27 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.42 +1.47 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.33 +1.61 49 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 29.30 +1.79 49 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 27.35 +1.01 48 0 232 0
30DEC26 147.50 C 0.00 0.00 0.00 26.47 +1.23 48 0 59 0
30DEC26 150.00 C 24.40 24.40 24.40 25.13 +1.19 48 1 30 0
30DEC26 152.50 C 0.00 0.00 0.00 24.45 +1.11 49 0 81 0
30DEC26 155.00 C 0.00 0.00 0.00 23.19 +0.84 48 0 717 0
30DEC26 157.50 C 21.39 22.40 21.39 22.19 +0.79 48 70 281 +70
30DEC26 160.00 C 20.48 20.48 20.48 21.58 +1.08 49 30 1,233 +30
30DEC26 162.50 C 0.00 0.00 0.00 20.34 +0.66 49 0 545 0
30DEC26 165.00 C 20.00 20.00 20.00 19.47 +0.67 49 1 906 -1
30DEC26 167.50 C 17.88 17.88 17.88 18.62 +0.56 49 2 610 +2
30DEC26 170.00 C 0.00 0.00 0.00 18.02 +0.71 49 0 1,543 0
30DEC26 172.50 C 0.00 0.00 0.00 17.07 +0.48 49 0 516 0
30DEC26 175.00 C 0.00 0.00 0.00 16.34 +0.40 49 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 15.65 +0.32 49 0 382 0
30DEC26 180.00 C 0.00 0.00 0.00 14.92 +0.29 49 0 2,382 0
30DEC26 182.50 C 0.00 0.00 0.00 14.23 +0.27 49 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 13.57 +0.26 49 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 12.93 +0.23 49 0 99 0
30DEC26 190.00 C 0.00 0.00 0.00 12.32 +0.21 49 0 958 0
30DEC26 192.50 C 0.00 0.00 0.00 11.40 -0.15 48 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 10.86 -0.15 48 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.35 +0.16 48 0 189 0
30DEC26 200.00 C 0.00 0.00 0.00 9.86 +0.15 48 0 688 0
30DEC26 205.00 C 0.00 0.00 0.00 9.21 +0.39 49 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.35 +0.34 49 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.57 +0.30 49 0 120 0
30DEC26 220.00 C 7.75 7.75 7.75 6.86 +0.06 49 30 2,505 0
30DEC26 225.00 C 0.00 0.00 0.00 6.03 +0.04 48 0 57 0
30DEC26 230.00 C 6.43 6.43 6.43 5.62 +0.02 49 1 190 0
30DEC26 235.00 C 0.00 0.00 0.00 4.94 +0.01 48 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.48 +0.01 48 0 1,531 0
30DEC26 245.00 C 0.00 0.00 0.00 4.05 0.00 48 0 1,291 0
30DEC26 250.00 C 0.00 0.00 0.00 3.67 -0.01 48 0 506 0
30DEC26 255.00 C 0.00 0.00 0.00 3.32 -0.01 48 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 3.00 -0.02 48 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 2.72 -0.02 48 0 118 0
30DEC26 270.00 C 3.80 3.80 3.80 2.53 -0.03 48 1 140 0
30DEC26 275.00 C 3.50 3.50 3.50 2.23 -0.02 48 100 100 +99
30DEC26 280.00 C 3.25 3.25 3.25 2.07 +0.02 48 100 502 +100
30DEC26 285.00 C 3.05 3.05 3.05 1.82 -0.04 48 100 162 +100
30DEC26 290.00 C 2.85 2.90 2.85 1.70 +0.02 48 102 224 +102
30DEC26 295.00 C 2.65 2.65 2.65 1.49 -0.04 48 100 192 +100
30DEC26 300.00 C 2.45 2.45 2.45 1.35 -0.04 48 100 353 0
30DEC26 310.00 C 0.00 0.00 0.00 1.14 0.00 48 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 0.94 0.00 48 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.77 -0.01 48 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.63 -0.01 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.52 -0.01 48 0 124 0
30MAR27 120.00 C 0.00 0.00 0.00 46.23 +2.12 50 0 28 0
30MAR27 122.50 C 0.00 0.00 0.00 44.11 +1.43 48 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 43.13 +1.92 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.50 +1.72 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.27 +2.17 49 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 38.74 +1.80 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.24 +1.59 49 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.27 +1.87 49 0 0 0
30MAR27 140.00 C 34.50 34.50 34.50 33.86 +0.64 47 2 201 -2
30MAR27 142.50 C 0.00 0.00 0.00 33.75 +1.83 49 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 32.21 +1.27 49 0 219 0
30MAR27 147.50 C 0.00 0.00 0.00 31.10 +1.24 49 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 30.04 +1.22 49 0 1,630 0
30MAR27 152.50 C 29.70 29.80 29.70 29.01 +0.68 49 65 190 +55
30MAR27 155.00 C 0.00 0.00 0.00 28.12 +0.94 49 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 27.16 +0.91 49 0 1,040 0
30MAR27 160.00 C 27.15 27.15 27.15 26.23 +0.87 49 1 1,432 +1
30MAR27 162.50 C 25.68 25.68 25.68 25.32 +0.83 49 10 368 -5
30MAR27 165.00 C 25.37 25.37 25.35 24.46 +0.82 49 40 119 +35
30MAR27 167.50 C 24.49 24.49 24.48 23.62 +0.75 49 20 123 +19
30MAR27 170.00 C 0.00 0.00 0.00 22.82 +0.72 49 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 22.04 +0.62 49 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 21.30 +0.02 50 0 695 0
30MAR27 177.50 C 0.00 0.00 0.00 20.56 +0.04 50 0 227 0
30MAR27 180.00 C 0.00 0.00 0.00 19.81 +0.02 50 0 362 0
30MAR27 182.50 C 0.00 0.00 0.00 19.09 +0.01 49 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 18.22 -0.18 49 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 17.71 -0.03 49 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 16.82 -0.28 49 0 536 0
30MAR27 192.50 C 0.00 0.00 0.00 16.43 -0.06 49 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.82 -0.08 49 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 15.24 -0.09 49 0 2 0
30MAR27 200.00 C 15.17 15.17 15.17 14.68 -0.10 49 1 240 +1
30MAR27 205.00 C 0.00 0.00 0.00 13.61 -0.12 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.25 -0.51 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.70 -0.16 49 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 10.85 -0.18 49 0 1,129 0
30MAR27 225.00 C 0.00 0.00 0.00 10.07 -0.18 49 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 9.33 -0.20 49 0 824 0
30MAR27 235.00 C 0.00 0.00 0.00 8.66 -0.20 49 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 8.03 -0.21 49 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.45 +0.02 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.71 -0.20 48 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 6.41 -0.02 49 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 5.77 -0.21 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.36 -0.20 48 0 41 0
30MAR27 270.00 C 6.61 6.61 6.40 5.12 -0.21 49 60 1,217 +30
30MAR27 275.00 C 0.00 0.00 0.00 4.61 -0.21 48 0 271 0
TOTAL CALL 15,951 306,038 +4,931
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,333 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 51 0 490 0
28MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 567 0
28MAY26 127.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 407 0
28MAY26 130.00 P 0.18 0.18 0.18 0.02 -0.05 41 1 685 -1
28MAY26 132.50 P 0.00 0.00 0.00 0.05 -0.09 41 0 581 0
28MAY26 135.00 P 0.41 0.41 0.24 0.11 -0.16 41 50 2,264 +20
28MAY26 137.50 P 0.53 0.53 0.40 0.22 -0.27 41 55 1,354 -3
28MAY26 140.00 P 0.75 0.99 0.46 0.43 -0.39 41 587 6,958 -49
28MAY26 142.50 P 1.37 1.37 0.72 0.74 -0.56 41 789 4,089 +186
28MAY26 145.00 P 1.99 2.07 1.09 1.23 -0.76 41 527 12,762 +5
28MAY26 147.50 P 3.10 3.16 1.57 1.82 -1.06 40 468 6,093 +210
28MAY26 150.00 P 3.53 3.96 2.28 2.69 -1.30 40 965 10,818 -81
28MAY26 152.50 P 4.96 5.40 3.25 3.79 -1.58 40 1,113 7,736 +622
28MAY26 155.00 P 6.30 7.20 4.30 5.17 -1.79 39 1,038 183,008 -59
28MAY26 157.50 P 8.20 8.20 6.30 6.85 -1.93 40 40 8,648 0
28MAY26 160.00 P 10.50 10.50 7.80 8.54 -2.24 38 193 8,361 -36
28MAY26 162.50 P 10.90 10.92 9.73 10.50 -2.43 35 22 14,235 -3
28MAY26 165.00 P 15.00 15.00 11.82 12.60 -2.40 30 66 4,582 +1
28MAY26 167.50 P 17.50 17.50 14.24 15.28 -1.79 41 52 1,841 -35
28MAY26 170.00 P 16.23 17.86 16.23 17.65 -1.80 41 80 2,816 0
28MAY26 172.50 P 18.75 18.75 18.75 20.07 -1.80 41 15 1,416 0
28MAY26 175.00 P 0.00 0.00 0.00 22.52 -1.81 41 0 3,715 0
28MAY26 177.50 P 0.00 0.00 0.00 25.00 -2.58 0 0 455 0
28MAY26 180.00 P 26.69 26.76 26.00 27.50 -2.56 0 23 1,061 -22
28MAY26 182.50 P 28.59 28.59 28.52 30.27 -1.69 67 22 360 0
28MAY26 185.00 P 31.19 31.79 31.19 32.50 -2.83 0 43 249 -17
28MAY26 187.50 P 0.00 0.00 0.00 35.00 -2.49 0 0 292 0
28MAY26 190.00 P 36.22 37.31 36.22 37.50 -2.86 0 20 384 -20
28MAY26 192.50 P 0.00 0.00 0.00 40.00 -2.85 0 0 145 0
28MAY26 195.00 P 0.00 0.00 0.00 42.50 -2.84 0 0 200 0
28MAY26 197.50 P 0.00 0.00 0.00 45.00 -2.84 0 0 80 0
28MAY26 200.00 P 0.00 0.00 0.00 47.50 -2.84 0 0 402 0
28MAY26 205.00 P 0.00 0.00 0.00 52.50 -2.84 0 0 185 0
28MAY26 210.00 P 0.00 0.00 0.00 57.50 -2.82 0 0 866 -781
28MAY26 215.00 P 0.00 0.00 0.00 62.50 -2.84 0 0 439 -128
28MAY26 220.00 P 0.00 0.00 0.00 67.50 -2.82 0 0 655 -30
28MAY26 225.00 P 0.00 0.00 0.00 72.52 -2.83 101 0 379 -30
28MAY26 230.00 P 0.00 0.00 0.00 77.50 -2.84 0 0 299 0
28MAY26 235.00 P 0.00 0.00 0.00 82.55 -2.77 117 0 161 0
28MAY26 240.00 P 0.00 0.00 0.00 87.50 -2.82 0 0 116 0
28MAY26 245.00 P 0.00 0.00 0.00 92.50 -1.97 0 0 56 -25
28MAY26 250.00 P 0.00 0.00 0.00 97.51 -2.31 121 0 180 -5
28MAY26 255.00 P 0.00 0.00 0.00 102.50 -2.82 0 0 60 0
28MAY26 260.00 P 0.00 0.00 0.00 107.50 -2.82 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 112.50 -2.81 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 117.50 -2.81 0 0 30 0
28MAY26 275.00 P 0.00 0.00 0.00 122.55 -2.77 153 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 127.50 -1.95 0 0 15 -165
28MAY26 285.00 P 0.00 0.00 0.00 132.50 -1.95 0 0 0 -184
28MAY26 290.00 P 0.00 0.00 0.00 137.50 -1.95 0 0 0 -181
28MAY26 295.00 P 0.00 0.00 0.00 142.50 -1.95 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 147.50 -1.95 0 0 2 0
28MAY26 310.00 P 0.00 0.00 0.00 157.50 -1.95 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 167.50 -1.95 0 0 70 0
28MAY26 330.00 P 0.00 0.00 0.00 179.05 -0.40 284 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 165 0
29JUN26 110.00 P 0.35 0.35 0.35 0.07 -0.04 43 2 426 0
29JUN26 112.50 P 0.00 0.00 0.00 0.11 -0.06 42 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.17 -0.08 43 0 1,235 0
29JUN26 117.50 P 0.60 0.60 0.60 0.25 -0.12 43 1 1,403 0
29JUN26 120.00 P 0.83 0.83 0.83 0.38 -0.15 43 4 2,605 0
29JUN26 122.50 P 0.00 0.00 0.00 0.54 -0.18 43 0 971 0
29JUN26 125.00 P 1.13 1.13 1.02 0.74 -0.25 43 12 946 +10
29JUN26 127.50 P 1.58 1.58 1.58 1.01 -0.32 43 10 1,057 0
29JUN26 130.00 P 1.77 1.92 1.77 1.35 -0.36 43 36 3,381 +6
29JUN26 132.50 P 2.35 2.35 2.19 1.75 -0.47 43 31 1,680 -29
29JUN26 135.00 P 2.90 2.90 2.25 2.26 -0.55 43 122 2,009 +46
29JUN26 137.50 P 3.44 3.52 2.95 2.86 -0.61 43 241 2,021 +1
29JUN26 140.00 P 4.25 4.42 3.40 3.48 -0.81 43 115 2,617 +44
29JUN26 142.50 P 5.05 5.11 4.20 4.26 -0.92 42 205 3,512 -53
29JUN26 145.00 P 5.88 6.23 4.92 5.19 -1.02 43 269 7,108 -30
29JUN26 147.50 P 7.69 7.69 6.00 6.20 -1.15 43 183 4,742 +103
29JUN26 150.00 P 8.18 8.80 6.96 7.31 -1.28 42 453 7,853 -33
29JUN26 152.50 P 9.60 9.78 8.04 8.62 -1.36 43 213 2,254 +74
29JUN26 155.00 P 10.00 10.59 9.75 9.85 -1.58 42 122 5,208 +24
29JUN26 157.50 P 12.42 12.42 11.30 11.26 -1.80 42 15 2,447 +12
29JUN26 160.00 P 0.00 0.00 0.00 13.00 -1.69 43 4 4,213 0
29JUN26 162.50 P 0.00 0.00 0.00 15.07 -1.47 45 0 1,854 0
29JUN26 165.00 P 0.00 0.00 0.00 16.66 -1.74 44 0 1,477 0
29JUN26 167.50 P 0.00 0.00 0.00 18.64 -1.75 45 0 904 0
29JUN26 170.00 P 0.00 0.00 0.00 20.26 -2.16 43 0 2,793 0
29JUN26 172.50 P 0.00 0.00 0.00 22.65 -1.91 45 0 660 0
29JUN26 175.00 P 0.00 0.00 0.00 24.92 -1.80 47 0 426 0
29JUN26 177.50 P 0.00 0.00 0.00 26.92 -2.06 46 0 410 0
29JUN26 180.00 P 30.00 30.00 30.00 28.72 -2.53 43 5 9,016 0
29JUN26 182.50 P 0.00 0.00 0.00 31.48 -2.13 48 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 33.69 -2.29 48 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 35.79 -2.61 46 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 38.58 -2.26 51 0 2,616 0
29JUN26 192.50 P 0.00 0.00 0.00 40.47 -2.84 46 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 43.04 -2.69 49 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 45.50 -2.62 50 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 48.03 -2.44 52 0 5,089 0
29JUN26 205.00 P 0.00 0.00 0.00 53.03 -2.41 56 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 57.63 -2.69 51 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 62.95 -2.39 62 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 67.50 -2.82 0 0 2,061 0
29JUN26 225.00 P 0.00 0.00 0.00 72.84 -2.51 66 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 77.50 -2.84 0 0 1,437 0
29JUN26 235.00 P 0.00 0.00 0.00 82.55 -2.77 62 0 370 0
29JUN26 240.00 P 90.00 90.00 90.00 87.50 -2.84 0 5 1,962 -5
29JUN26 245.00 P 0.00 0.00 0.00 92.50 -2.87 0 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 97.51 -2.83 66 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 102.50 -2.84 0 0 169 0
29JUN26 260.00 P 109.80 110.01 109.80 107.50 -2.84 0 2 196 -2
29JUN26 265.00 P 0.00 0.00 0.00 112.50 -2.84 0 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 117.50 -2.81 0 0 211 0
29JUN26 275.00 P 125.00 125.00 125.00 122.55 -2.77 81 1 302 -1
29JUN26 280.00 P 0.00 0.00 0.00 127.50 -2.83 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 132.50 -2.84 0 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 137.57 -2.76 89 0 759 0
29JUN26 295.00 P 0.00 0.00 0.00 142.50 -2.83 0 0 0 0
29JUN26 300.00 P 148.50 148.50 148.50 147.50 -2.85 0 1 15 -1
29JUN26 310.00 P 0.00 0.00 0.00 157.50 -2.83 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 167.50 -2.84 0 0 45 0
29JUN26 330.00 P 0.00 0.00 0.00 179.05 -1.29 138 0 0 -30
29JUN26 340.00 P 0.00 0.00 0.00 187.50 -2.86 0 0 0 -25
29JUN26 350.00 P 0.00 0.00 0.00 197.50 -2.84 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 207.50 -2.84 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 217.50 -2.84 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 227.50 -2.83 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 237.50 -2.83 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 247.50 -2.83 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 257.50 -2.85 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 267.50 -2.83 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 277.50 -2.82 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 287.50 -2.82 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 297.50 -2.83 0 0 0 0
30JUL26 120.00 P 1.93 2.00 1.77 1.45 -0.37 45 8 689 +3
30JUL26 122.50 P 0.00 0.00 0.00 1.84 -0.38 45 0 298 0
30JUL26 125.00 P 2.90 2.90 2.90 2.24 -0.49 45 1 1,247 +1
30JUL26 127.50 P 3.30 3.30 3.30 2.76 -0.50 45 1 762 0
30JUL26 130.00 P 3.95 3.95 3.95 3.29 -0.64 45 1 551 0
30JUL26 132.50 P 4.11 4.11 4.11 3.92 -0.69 45 1 464 0
30JUL26 135.00 P 4.77 5.30 4.55 4.60 -0.83 45 15 637 0
30JUL26 137.50 P 6.29 6.29 5.36 5.35 -0.94 44 113 1,137 +13
30JUL26 140.00 P 7.25 7.25 6.13 6.21 -1.04 45 68 1,353 -10
30JUL26 142.50 P 7.97 7.97 7.61 7.15 -1.16 44 31 1,497 +30
30JUL26 145.00 P 8.87 9.04 8.10 8.19 -1.21 44 157 1,667 +4
30JUL26 147.50 P 10.04 10.25 9.41 9.29 -1.38 44 124 1,663 +121
30JUL26 150.00 P 12.15 12.15 10.50 10.51 -1.42 44 288 4,067 +174
30JUL26 152.50 P 13.02 13.04 11.31 11.81 -1.52 45 186 2,344 +60
30JUL26 155.00 P 13.50 13.50 13.16 13.16 -1.65 44 51 1,666 -17
30JUL26 157.50 P 0.00 0.00 0.00 14.56 -1.77 44 0 1,640 0
30JUL26 160.00 P 17.59 17.59 16.75 16.13 -1.85 45 95 1,273 -12
30JUL26 162.50 P 0.00 0.00 0.00 17.76 -1.90 45 0 873 0
30JUL26 165.00 P 0.00 0.00 0.00 19.66 -1.77 46 0 728 0
30JUL26 167.50 P 0.00 0.00 0.00 21.44 -1.82 46 0 862 0
30JUL26 170.00 P 0.00 0.00 0.00 23.15 -1.98 45 0 1,265 0
30JUL26 172.50 P 0.00 0.00 0.00 25.18 -1.95 46 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 25.90 -3.25 41 0 94 0
30JUL26 177.50 P 0.00 0.00 0.00 29.52 -1.65 48 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 31.61 -1.72 49 0 216 0
30JUL26 182.50 P 0.00 0.00 0.00 33.76 -1.73 49 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 35.55 -2.11 48 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 38.07 -1.86 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 39.71 -2.50 47 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 41.93 -2.57 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 44.09 -2.77 47 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.60 -2.63 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 48.89 -2.63 49 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 53.03 -3.17 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 58.12 -2.81 48 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 62.95 -2.76 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 67.87 -2.75 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 72.84 -2.62 52 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 77.50 -2.84 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 82.55 -2.77 50 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 87.76 -2.58 58 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 92.50 -2.87 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 97.51 -2.83 54 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 102.50 -2.84 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 107.53 -2.81 59 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 112.50 -2.84 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 117.50 -2.84 0 0 750 0
28AUG26 127.50 P 5.55 5.55 5.55 5.03 - 49 1 1 -
28AUG26 130.00 P 6.13 6.40 5.64 5.70 -0.69 49 42 65 +42
28AUG26 132.50 P 7.25 7.25 6.66 6.43 -0.85 48 10 104 -5
28AUG26 135.00 P 7.55 7.92 7.18 7.25 -0.92 48 115 221 +88
28AUG26 137.50 P 0.00 0.00 0.00 8.15 -1.04 48 0 143 0
28AUG26 140.00 P 10.27 10.27 9.71 9.16 -1.11 48 7 769 0
28AUG26 142.50 P 10.67 10.95 10.67 10.20 -1.16 48 60 713 +42
28AUG26 145.00 P 12.21 12.21 11.15 11.32 -1.26 48 138 758 +73
28AUG26 147.50 P 13.25 13.25 12.10 12.51 -1.32 48 51 391 +41
28AUG26 150.00 P 14.55 14.93 13.15 13.77 -1.27 48 121 1,118 +10
28AUG26 152.50 P 15.94 15.94 14.75 15.09 -1.53 49 37 504 +37
28AUG26 155.00 P 16.51 16.59 16.35 16.53 -1.58 48 90 474 +60
28AUG26 157.50 P 19.27 19.27 19.27 17.83 -1.70 48 26 684 0
28AUG26 160.00 P 19.61 19.61 19.07 19.37 -1.76 48 4 970 -1
28AUG26 162.50 P 20.53 20.53 20.53 20.97 -1.92 48 30 684 -30
28AUG26 165.00 P 0.00 0.00 0.00 22.78 -1.81 49 0 541 0
28AUG26 167.50 P 0.00 0.00 0.00 24.49 -1.81 49 0 220 0
28AUG26 170.00 P 0.00 0.00 0.00 26.18 -1.92 49 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 28.05 -1.96 49 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 29.96 -1.96 50 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 31.86 -2.02 50 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 33.81 -2.10 50 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 36.38 -1.57 52 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 37.83 -2.16 50 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.31 -1.82 52 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.96 -2.34 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.11 -0.23 48 0 636 0
29SEP26 102.50 P 0.00 0.00 0.00 1.35 -0.29 48 0 182 0
29SEP26 105.00 P 0.00 0.00 0.00 1.65 -0.29 48 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.96 -0.38 48 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.36 -0.40 48 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 2.78 -0.43 48 0 230 0
29SEP26 115.00 P 3.50 3.50 3.50 3.25 -0.52 48 1 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.80 -0.52 48 0 162 0
29SEP26 120.00 P 4.76 4.76 4.76 4.35 -0.61 48 2 243 0
29SEP26 122.50 P 0.00 0.00 0.00 5.01 -0.67 48 0 197 0
29SEP26 125.00 P 6.40 6.40 6.40 5.72 -0.68 48 4 257 0
29SEP26 127.50 P 0.00 0.00 0.00 6.44 -0.79 48 0 228 0
29SEP26 130.00 P 7.30 7.30 7.30 7.25 -0.86 48 5 546 +5
29SEP26 132.50 P 0.00 0.00 0.00 8.02 -1.01 48 0 350 0
29SEP26 135.00 P 9.10 9.10 9.10 8.90 -1.12 48 5 416 +5
29SEP26 137.50 P 10.68 10.68 9.88 9.88 -1.16 48 506 742 +464
29SEP26 140.00 P 11.50 11.66 11.01 10.85 -1.20 48 73 1,327 +50
29SEP26 142.50 P 12.29 12.87 12.28 11.96 -1.41 48 185 1,467 +101
29SEP26 145.00 P 14.01 14.01 13.30 13.13 -1.41 48 294 1,088 +185
29SEP26 147.50 P 15.11 15.11 14.45 14.42 -1.31 48 67 1,214 +65
29SEP26 150.00 P 0.00 0.00 0.00 15.71 -1.56 48 0 4,613 0
29SEP26 152.50 P 0.00 0.00 0.00 17.04 -1.54 48 0 514 0
29SEP26 155.00 P 0.00 0.00 0.00 18.41 -1.73 48 0 900 0
29SEP26 157.50 P 0.00 0.00 0.00 19.88 -1.66 48 0 521 0
29SEP26 160.00 P 20.90 21.50 20.90 21.32 -1.80 48 4 1,702 +1
29SEP26 162.50 P 0.00 0.00 0.00 22.90 -1.91 48 0 286 0
29SEP26 165.00 P 26.05 26.10 26.05 24.66 -1.98 48 8 277 0
29SEP26 167.50 P 0.00 0.00 0.00 26.31 -1.89 48 0 330 0
29SEP26 170.00 P 0.00 0.00 0.00 28.06 -1.92 48 0 477 0
29SEP26 172.50 P 0.00 0.00 0.00 30.07 -1.90 49 1 336 -1
29SEP26 175.00 P 0.00 0.00 0.00 31.64 -2.12 49 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 33.60 -2.14 49 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 35.44 -2.07 49 0 4,822 0
29SEP26 182.50 P 0.00 0.00 0.00 37.40 -2.19 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 39.39 -2.32 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 42.05 -1.71 51 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 44.01 -1.80 51 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 46.04 -1.90 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 47.28 -2.80 49 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 50.23 -1.97 52 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 52.35 -2.12 52 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 55.46 -3.27 48 0 1,080 0
29SEP26 210.00 P 63.17 63.17 63.17 59.71 -3.46 47 16 286 -16
29SEP26 215.00 P 67.68 68.13 67.68 65.21 -2.47 51 3 532 -2
29SEP26 220.00 P 0.00 0.00 0.00 69.68 -2.57 51 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 74.20 -2.76 51 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 78.22 -3.30 46 0 823 0
29SEP26 235.00 P 0.00 0.00 0.00 84.09 -2.23 54 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 88.34 -2.72 51 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 92.96 -2.87 50 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 97.81 -2.71 50 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 103.05 -2.39 54 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 108.02 -2.32 55 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 112.89 -2.45 55 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 117.50 -2.84 0 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 122.55 -2.77 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.69 -2.64 57 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 132.67 -2.67 58 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 137.57 -2.76 57 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 142.50 -2.83 0 0 36 0
29SEP26 300.00 P 150.00 150.00 150.00 147.50 -2.85 0 2 13 -2
29SEP26 310.00 P 0.00 0.00 0.00 157.50 -2.83 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.50 -2.84 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.05 -1.29 83 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.50 -2.86 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.50 -2.84 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.50 -2.84 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.54 -2.80 74 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.50 -2.83 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.50 -2.83 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.50 -2.83 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.66 -2.69 85 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.50 -2.83 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.50 -2.82 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.66 -2.66 90 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.50 -2.83 0 0 90 0
30DEC26 100.00 P 3.37 3.37 3.37 3.00 -0.37 49 2 969 0
30DEC26 102.50 P 4.25 4.25 4.25 3.44 -0.40 49 3 82 +3
30DEC26 105.00 P 0.00 0.00 0.00 3.93 -0.49 49 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.50 -0.50 49 0 96 0
30DEC26 110.00 P 0.00 0.00 0.00 5.08 -0.50 49 0 1,989 0
30DEC26 112.50 P 0.00 0.00 0.00 5.67 -0.63 49 0 5 0
30DEC26 115.00 P 0.00 0.00 0.00 6.41 -0.64 49 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 7.08 -0.72 49 0 8 0
30DEC26 120.00 P 0.00 0.00 0.00 7.79 -0.62 48 0 335 0
30DEC26 122.50 P 0.00 0.00 0.00 8.54 -0.99 48 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 9.63 -0.67 49 0 242 0
30DEC26 127.50 P 0.00 0.00 0.00 10.23 -1.17 48 0 160 0
30DEC26 130.00 P 0.00 0.00 0.00 11.47 -0.66 49 0 275 0
30DEC26 132.50 P 12.30 12.30 12.17 12.51 -0.76 49 2 168 +2
30DEC26 135.00 P 0.00 0.00 0.00 13.26 -1.04 48 0 533 0
30DEC26 137.50 P 0.00 0.00 0.00 14.61 -0.82 49 0 301 0
30DEC26 140.00 P 16.00 16.00 15.50 15.41 -1.20 48 7 3,090 +7
30DEC26 142.50 P 17.82 17.82 17.82 16.60 -1.22 48 3 568 0
30DEC26 145.00 P 0.00 0.00 0.00 17.83 -1.28 48 0 1,025 0
30DEC26 147.50 P 0.00 0.00 0.00 19.11 -1.34 48 0 677 0
30DEC26 150.00 P 21.21 21.83 21.21 20.45 -1.38 48 27 2,170 +27
30DEC26 152.50 P 22.20 22.20 22.20 21.83 -1.45 48 1 856 -1
30DEC26 155.00 P 0.00 0.00 0.00 23.27 -1.50 48 0 1,003 0
30DEC26 157.50 P 0.00 0.00 0.00 24.76 -1.54 48 0 421 0
30DEC26 160.00 P 27.88 27.88 27.18 26.29 -1.59 48 3 942 0
30DEC26 162.50 P 0.00 0.00 0.00 27.87 -1.64 48 0 684 0
30DEC26 165.00 P 31.30 31.30 31.30 29.48 -2.21 48 1 972 -1
30DEC26 167.50 P 0.00 0.00 0.00 31.21 -1.79 48 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 32.67 -1.89 48 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 34.79 -1.89 49 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 36.26 -2.22 48 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 38.73 -1.59 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 40.58 -1.63 50 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 42.43 -1.68 50 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 43.96 -2.07 50 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 45.86 -2.11 50 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 47.82 -2.13 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 49.77 -2.18 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 51.37 -2.80 49 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 54.11 -2.13 51 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 56.32 -1.56 51 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 60.09 -1.79 51 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 64.02 -2.44 50 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 68.81 -2.05 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 72.57 -2.54 50 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 77.45 -2.18 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.34 -2.64 50 0 239 0
30DEC26 235.00 P 0.00 0.00 0.00 85.93 -2.55 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 90.44 -2.94 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.35 -3.26 48 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 99.57 -3.03 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 103.82 -3.40 49 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 108.86 -3.08 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.48 -2.90 50 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 118.51 -2.51 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 123.02 -2.88 49 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 128.05 -2.56 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 133.20 -2.36 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 137.75 -2.68 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.93 -2.40 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.50 -2.85 0 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 157.50 -2.83 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 167.50 -2.84 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 179.05 -1.29 68 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 187.50 -2.86 0 0 4 0
30DEC26 350.00 P 199.00 199.00 199.00 197.50 -2.84 0 2 47 -3
30MAR27 120.00 P 0.00 0.00 0.00 11.00 -0.32 49 0 2,366 0
30MAR27 122.50 P 0.00 0.00 0.00 11.59 -1.22 48 0 57 0
30MAR27 125.00 P 13.26 13.26 13.26 12.52 -1.31 48 1 18 0
30MAR27 127.50 P 0.00 0.00 0.00 13.80 -1.31 49 0 341 0
30MAR27 130.00 P 0.00 0.00 0.00 14.53 -1.74 48 0 349 0
30MAR27 132.50 P 0.00 0.00 0.00 16.04 -1.39 49 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 16.84 -1.75 48 0 84 0
30MAR27 137.50 P 0.00 0.00 0.00 18.27 -1.06 49 0 164 0
30MAR27 140.00 P 20.32 20.32 18.80 18.99 -1.45 48 62 846 +52
30MAR27 142.50 P 0.00 0.00 0.00 20.27 -2.24 48 0 470 0
30MAR27 145.00 P 22.80 22.80 22.15 22.09 -1.78 49 14 350 +14
30MAR27 147.50 P 23.27 23.27 23.27 23.79 -0.51 50 1 1,167 +1
30MAR27 150.00 P 25.60 25.60 24.25 24.26 -1.34 48 70 1,671 +22
30MAR27 152.50 P 25.99 25.99 25.33 25.93 -2.20 49 53 257 +53
30MAR27 155.00 P 0.00 0.00 0.00 27.04 -1.99 48 0 662 0
30MAR27 157.50 P 0.00 0.00 0.00 28.54 -1.44 48 0 1,201 0
30MAR27 160.00 P 30.82 30.82 30.82 30.07 -1.49 48 30 1,392 +20
30MAR27 162.50 P 0.00 0.00 0.00 31.65 -1.63 48 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 33.26 -2.63 48 0 97 0
30MAR27 167.50 P 0.00 0.00 0.00 35.58 -1.92 50 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 37.57 -1.77 50 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 38.93 -2.17 50 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 40.67 -2.21 50 0 2 0
30MAR27 177.50 P 0.00 0.00 0.00 41.57 -2.93 48 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 43.32 -2.34 48 0 90 0
30MAR27 182.50 P 0.00 0.00 0.00 45.60 -1.94 49 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 47.77 -1.66 50 0 1,251 0
30MAR27 187.50 P 0.00 0.00 0.00 49.66 -1.69 50 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 51.20 -2.07 49 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 53.49 -1.78 50 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 55.41 -1.82 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.37 -1.84 50 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 59.01 -2.12 50 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 62.37 -2.80 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 66.39 -2.90 49 0 37 0
30MAR27 215.00 P 74.00 74.00 74.00 70.83 -2.63 49 1 10 0
30MAR27 220.00 P 0.00 0.00 0.00 74.88 -2.81 49 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 79.59 -2.38 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 84.21 -1.70 51 0 655 0
30MAR27 235.00 P 0.00 0.00 0.00 87.89 -2.80 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 92.30 -2.82 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.64 -2.96 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 101.96 -2.13 52 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 105.54 -3.09 49 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 110.72 -2.47 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.80 -2.99 49 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 119.68 -2.73 50 0 3 0
30MAR27 275.00 P 126.20 126.20 125.40 124.39 -2.68 50 3 20 +3
TOTAL PUT 11,555 520,163 +1,078
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$ 15.74
28MAY26 9.75 C 0.00 0.00 0.00 5.99 - 0 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.76 +0.04 194 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.26 +0.04 175 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.27 +0.05 145 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 -3
28MAY26 13.50 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
28MAY26 15.00 C 0.78 0.78 0.78 0.76 +0.04 48 5 0 -49
28MAY26 15.50 C 0.23 0.26 0.20 0.27 +0.01 27 748 0 -962
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 598 0
28MAY26 16.50 C 0.02 0.02 0.02 0.02 -0.01 32 31 4,223 +10
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4,240 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 44 6 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.24 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.99 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.76 +0.04 102 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.26 +0.04 92 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.27 +0.05 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
29JUN26 15.00 C 0.78 0.85 0.76 0.80 -0.02 31 177 249 +172
29JUN26 15.50 C 0.53 0.53 0.51 0.54 0.00 31 100 260 -60
29JUN26 16.00 C 0.39 0.39 0.37 0.34 -0.02 30 108 325 +15
29JUN26 16.50 C 0.21 0.22 0.21 0.21 -0.02 30 55 9,280 +44
29JUN26 17.00 C 0.13 0.13 0.13 0.13 -0.02 30 6 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 1,080 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 47 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 72 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 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 86 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.00 - 97 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 5.75 +0.03 93 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.25 +0.03 85 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.76 +0.04 78 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.26 +0.04 71 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.27 +0.05 57 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.75 +0.03 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.25 +0.03 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.32 -0.02 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.04 -0.01 32 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.80 0.00 32 0 180 0
30JUL26 16.00 C 0.63 0.63 0.63 0.59 0.00 32 36 2,822 +6
30JUL26 16.50 C 0.00 0.00 0.00 0.43 -0.01 32 0 528 0
30JUL26 17.00 C 0.33 0.33 0.33 0.31 -0.01 32 10 540 +10
30JUL26 17.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 57 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 617 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 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 9.75 C 0.00 0.00 0.00 6.00 - 85 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 5.75 +0.03 81 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.25 +0.03 74 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.76 +0.04 68 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.26 +0.04 61 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.27 +0.05 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.75 +0.03 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.26 +0.04 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.83 +0.02 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.49 -0.01 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.21 -0.02 32 0 179 0
28AUG26 15.50 C 0.00 0.00 0.00 0.98 -0.03 32 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.52 -0.02 34 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 0.00 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 0.08 +0.01 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.00 - 73 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 5.76 +0.04 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.25 +0.03 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.76 +0.04 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.26 +0.04 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.75 +0.03 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.27 +0.05 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.75 +0.03 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.28 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.95 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
29SEP26 15.50 C 1.11 1.11 1.11 1.14 -0.02 32 29 904 +29
29SEP26 16.00 C 0.00 0.00 0.00 0.95 -0.02 32 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.02 33 0 551 0
29SEP26 17.00 C 0.61 0.61 0.61 0.68 -0.02 34 30 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.02 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.03 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.02 36 0 360 0
29SEP26 19.00 C 0.28 0.28 0.28 0.35 -0.02 37 20 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.02 37 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 1,120 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.00 - 54 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 5.76 +0.04 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.26 +0.04 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.76 +0.04 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.26 +0.04 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.75 +0.03 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 -0.03 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.89 +0.03 30 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.54 -0.08 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.24 -0.09 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 -0.01 31 0 90 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 -0.01 32 0 23 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 -0.01 32 0 53 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.01 33 0 254 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 -0.02 33 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 -0.02 33 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 -0.03 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.03 34 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.03 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.04 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 -0.03 35 0 40 0
30DEC26 21.00 C 0.31 0.31 0.31 0.38 -0.03 36 180 230 +180
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.04 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.01 - 43 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.76 +0.04 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.26 +0.04 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.76 +0.04 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.26 -0.04 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 +0.05 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.51 +0.05 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.17 +0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.85 +0.02 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.56 -0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.29 -0.09 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.06 -0.01 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.84 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.65 -0.02 32 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 -0.03 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 -0.03 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 -0.02 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 -0.03 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.97 -0.02 34 0 66 0
30MAR27 19.00 C 0.81 0.81 0.81 0.88 -0.02 34 20 50 +20
30MAR27 19.50 C 0.00 0.00 0.00 0.79 -0.03 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 -0.02 35 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.02 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.02 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
TOTAL CALL 1,561 52,080 -588
28MAY26 9.75 P 0.00 0.00 0.00 0.01 - 126 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 0.00 35 0 3,136 0
28MAY26 15.00 P 0.21 0.21 0.15 0.20 0.00 32 425 3,342 +403
28MAY26 15.50 P 0.38 0.38 0.35 0.42 -0.01 28 97 2,809 -61
28MAY26 16.00 P 0.83 0.83 0.83 0.79 -0.06 26 34 1,013 -6
28MAY26 16.50 P 0.00 0.00 0.00 1.26 -0.05 23 0 3,283 0
28MAY26 17.00 P 0.00 0.00 0.00 1.77 -0.02 39 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 2.26 -0.03 38 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.76 -0.02 45 0 949 0
28MAY26 18.50 P 0.00 0.00 0.00 3.30 +0.01 77 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.78 -0.01 76 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 4.30 +0.01 93 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.74 -0.05 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.78 -0.01 104 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.80 +0.01 127 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.74 -0.05 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.74 -0.05 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.79 0.00 156 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.78 -0.01 158 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.74 -0.05 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.74 -0.05 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.78 -0.01 186 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.74 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 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 45 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,092 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 0.00 34 0 385 0
29JUN26 13.50 P 0.12 0.12 0.12 0.12 0.00 34 100 780 +100
29JUN26 14.00 P 0.21 0.21 0.21 0.19 -0.02 32 10 681 +9
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 747 0
29JUN26 15.00 P 0.50 0.50 0.46 0.49 -0.04 30 61 532 0
29JUN26 15.50 P 0.76 0.76 0.68 0.73 -0.05 29 103 843 +33
29JUN26 16.00 P 1.05 1.05 1.05 1.03 -0.07 28 3 1,138 +3
29JUN26 16.50 P 0.00 0.00 0.00 1.41 -0.06 28 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.85 -0.05 30 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.29 -0.06 29 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 2.76 -0.07 25 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.30 -0.02 39 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.80 -0.02 43 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 4.31 -0.01 48 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.80 -0.02 50 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.81 -0.01 59 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.80 -0.02 64 0 45 0
29JUN26 23.00 P 7.70 7.70 7.70 7.75 -0.07 0 15 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.76 -0.06 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.79 -0.03 79 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.81 -0.01 89 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.81 -0.01 94 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.80 -0.02 96 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.80 -0.02 101 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.81 -0.01 107 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.80 -0.02 109 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.80 -0.02 113 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.80 -0.02 117 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.80 -0.02 121 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 34 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 2,144 0
30JUL26 13.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.49 -0.04 31 0 180 0
30JUL26 15.00 P 0.00 0.00 0.00 0.69 -0.04 31 0 516 0
30JUL26 15.50 P 0.97 0.97 0.91 0.93 -0.06 30 155 640 +90
30JUL26 16.00 P 1.21 1.21 1.19 1.23 -0.06 30 60 691 +60
30JUL26 16.50 P 0.00 0.00 0.00 1.58 -0.05 30 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 1.99 -0.04 31 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.39 -0.06 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.82 -0.08 29 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.30 -0.05 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.80 -0.02 34 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.31 -0.01 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.80 -0.02 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.81 -0.01 47 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.80 -0.02 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.76 -0.06 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.76 -0.06 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.79 -0.03 63 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.81 -0.01 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.81 -0.01 74 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 - 38 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 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 70 0
28AUG26 14.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.71 -0.03 34 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.94 -0.04 34 0 185 0
28AUG26 15.50 P 0.00 0.00 0.00 1.21 -0.04 34 0 129 0
28AUG26 16.00 P 0.00 0.00 0.00 1.52 -0.04 35 0 123 0
28AUG26 16.50 P 0.00 0.00 0.00 1.88 -0.03 36 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.26 -0.04 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.68 -0.03 38 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.11 -0.03 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.55 +0.07 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.91 -0.02 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.37 -0.02 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.84 -0.02 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.81 -0.01 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.80 -0.02 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.76 -0.06 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.76 -0.06 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.79 -0.03 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 - 33 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 0.00 31 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 41 0
29SEP26 13.00 P 0.39 0.39 0.39 0.29 -0.02 32 20 66 0
29SEP26 13.50 P 0.52 0.52 0.51 0.43 -0.02 32 80 218 +60
29SEP26 14.00 P 0.69 0.70 0.66 0.60 -0.03 33 120 468 +120
29SEP26 14.50 P 0.00 0.00 0.00 0.81 -0.03 33 0 364 0
29SEP26 15.00 P 0.00 0.00 0.00 1.06 -0.03 33 0 293 0
29SEP26 15.50 P 1.39 1.39 1.39 1.34 -0.04 34 29 599 0
29SEP26 16.00 P 1.70 1.70 1.70 1.66 -0.03 35 29 1,027 0
29SEP26 16.50 P 2.05 2.05 2.05 2.01 -0.04 36 30 776 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.33 -0.03 35 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 -0.04 38 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.22 -0.04 39 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 -0.05 40 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 -0.07 41 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.55 -0.07 42 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 -0.08 43 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.95 -0.09 45 0 0 0
29SEP26 22.00 P 6.88 6.88 6.88 6.89 -0.11 46 15 30 +15
29SEP26 23.00 P 0.00 0.00 0.00 7.89 -0.06 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.87 -0.06 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.85 -0.06 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.82 -0.08 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.82 -0.07 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.81 -0.07 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.80 -0.06 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.81 -0.05 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.80 -0.05 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.80 -0.04 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.80 -0.02 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.80 -0.02 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 - 30 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 212 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.03 31 0 236 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 -0.02 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.03 32 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 -0.03 33 0 180 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 -0.04 33 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 -0.03 33 0 1,038 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 -0.03 34 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 -0.03 34 0 919 0
30DEC26 16.50 P 2.33 2.33 2.33 2.31 -0.04 35 30 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 -0.04 35 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 -0.04 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.45 -0.05 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.87 -0.05 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.29 -0.06 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 -0.08 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 -0.07 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.04 -0.08 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.96 -0.09 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.90 -0.10 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.87 -0.09 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.85 -0.08 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.82 -0.09 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.82 -0.08 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.81 -0.07 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.80 -0.06 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.81 -0.05 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.80 -0.05 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.80 -0.04 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.80 -0.03 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.80 -0.02 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 - 31 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 -0.03 32 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.03 32 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.91 -0.03 33 0 304 0
30MAR27 14.00 P 1.17 1.17 1.17 1.13 -0.03 33 20 667 +20
30MAR27 14.50 P 1.41 1.42 1.41 1.36 -0.04 33 80 405 +80
30MAR27 15.00 P 0.00 0.00 0.00 1.62 -0.04 33 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.91 -0.04 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.21 -0.04 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.55 -0.04 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.90 -0.04 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 -0.04 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.64 -0.07 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 -0.08 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 -0.09 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.85 -0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.27 -0.11 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 -0.09 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.03 -0.09 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.95 -0.10 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.90 -0.10 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.86 -0.10 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.83 -0.10 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.82 -0.08 43 0 0 0
TOTAL PUT 1,516 70,784 +956
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$ 5.24
28MAY26 4.20 C 0.00 0.00 0.00 1.07 - 101 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.97 -0.03 92 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.86 -0.05 75 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.77 -0.04 75 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.66 -0.05 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.56 -0.04 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 -0.04 40 0 3 0
28MAY26 5.50 C 0.04 0.05 0.04 0.04 -0.02 38 73 129 0
28MAY26 5.75 C 0.02 0.02 0.02 0.02 -0.01 46 1 93 +1
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 370 0
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 64 3 391 +3
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 146 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.76 -0.05 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.66 -0.04 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.58 -0.03 73 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.47 -0.03 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.35 -0.05 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.28 -0.03 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 -0.03 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 -0.04 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 -0.03 42 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.63 -0.05 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.55 -0.03 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 -0.05 38 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 74 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.03 37 0 72 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.10 - 46 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.03 39 0 28 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 61 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 -0.02 39 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 4.20 C 0.00 0.00 0.00 1.14 - 46 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.97 -0.03 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.43 -0.04 40 0 2 0
28AUG26 5.50 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.26 -0.02 41 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 -0.01 42 0 1 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.17 - 44 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 -0.04 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.03 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.02 40 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.02 41 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.02 41 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 189 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 - 43 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.02 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.02 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.02 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.02 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 -0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.03 40 0 30 0
30DEC26 5.50 C 0.56 0.56 0.56 0.57 -0.02 40 2 2 +2
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.02 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC26 6.50 C 0.30 0.30 0.30 0.29 -0.01 41 2 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.01 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 1.39 - 42 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.32 -0.03 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.03 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 -0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.02 -0.03 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.97 -0.02 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
30MAR27 5.25 C 0.77 0.77 0.77 0.79 -0.05 40 13 13 +13
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.03 39 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 1 0
TOTAL CALL 94 7,713 +19
28MAY26 4.20 P 0.00 0.00 0.00 0.01 - 81 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 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 52 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 43 0 230 0
28MAY26 5.00 P 0.05 0.05 0.05 0.05 +0.01 43 8 306 0
28MAY26 5.25 P 0.10 0.10 0.10 0.13 +0.01 38 3 471 +3
28MAY26 5.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 622 0
28MAY26 5.75 P 0.00 0.00 0.00 0.52 +0.05 41 0 345 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 +0.06 0 0 351 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 51 -21
28MAY26 6.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 52 0
28MAY26 6.75 P 0.00 0.00 0.00 1.51 +0.06 0 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.76 +0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 38 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 39 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 38 0 70 0
29JUN26 4.80 P 0.10 0.10 0.10 0.10 0.00 37 6 220 +6
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 37 0 122 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 118 0
29JUN26 5.25 P 0.28 0.28 0.28 0.28 +0.01 36 8 285 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 256 0
29JUN26 5.75 P 0.00 0.00 0.00 0.63 +0.04 37 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.83 +0.02 35 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 1.07 +0.03 38 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.02 0 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.54 +0.03 0 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 +0.04 45 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.29 +0.04 0 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 +0.04 51 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.29 +0.04 57 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.55 +0.05 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.79 +0.04 66 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.27 +0.03 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.77 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.28 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.76 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.26 +0.03 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 - 38 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.06 0.00 40 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 +0.01 40 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 0.00 38 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 +0.01 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 38 0
30JUL26 5.25 P 0.38 0.38 0.38 0.38 +0.03 39 30 34 +22
30JUL26 5.50 P 0.00 0.00 0.00 0.52 +0.02 37 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 +0.03 38 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.89 +0.02 37 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 +0.02 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 +0.03 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.56 +0.03 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 +0.03 35 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.04 +0.04 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.29 +0.04 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 - 40 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 +0.01 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 0.00 40 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
28AUG26 4.70 P 0.21 0.21 0.21 0.21 +0.01 40 12 12 +12
28AUG26 4.80 P 0.24 0.24 0.24 0.24 0.00 40 30 30 +28
28AUG26 4.90 P 0.29 0.29 0.29 0.29 +0.02 40 26 32 +26
28AUG26 5.00 P 0.33 0.33 0.33 0.32 0.00 39 26 26 +26
28AUG26 5.25 P 0.46 0.46 0.46 0.46 +0.02 40 42 51 +21
28AUG26 5.50 P 0.00 0.00 0.00 0.61 +0.02 40 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 +0.03 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.15 +0.02 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.36 +0.02 38 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.59 +0.03 38 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.82 +0.03 38 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.06 +0.03 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.54 +0.03 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 - 41 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.01 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.01 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 0.00 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 0.00 40 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.01 40 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 0.00 40 0 42 0
29SEP26 5.50 P 0.69 0.69 0.69 0.66 +0.02 40 19 162 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 +0.05 42 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 +0.02 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.01 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.04 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.05 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 +0.03 40 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 +0.03 39 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.03 38 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 +0.03 37 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 +0.03 35 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.29 +0.04 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.55 +0.05 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.79 +0.04 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.27 +0.03 0 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.77 +0.03 0 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.77 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.28 +0.03 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.77 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.26 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 - 40 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 0.00 39 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 +0.01 39 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.03 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 +0.02 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.01 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.01 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 +0.01 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 +0.02 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.01 39 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.82 +0.02 38 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.06 +0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.29 +0.02 32 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.55 +0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.79 +0.04 36 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 - 39 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.31 0.00 39 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 +0.01 38 0 14 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 0.00 39 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 +0.01 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.01 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 0.00 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.01 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 0.00 39 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 0.00 38 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 +0.03 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 +0.02 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 +0.01 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 +0.01 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 +0.01 39 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 +0.02 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 +0.02 39 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.64 +0.03 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.86 +0.03 39 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.09 +0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.32 +0.03 38 0 4 0
TOTAL PUT 210 7,500 +124
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$ 1.84
28MAY26 1.40 C 0.00 0.00 0.00 0.45 0.00 117 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.40 0.00 105 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.35 0.00 93 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.30 -0.01 81 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.25 0.00 69 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.20 0.00 58 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.15 -0.01 46 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.11 -0.01 46 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 1.85 C 0.05 0.05 0.05 0.05 -0.01 47 1 11 +1
28MAY26 1.90 C 0.00 0.00 0.00 0.02 -0.02 36 0 71 0
28MAY26 1.95 C 0.01 0.01 0.01 0.01 -0.01 37 15 19 +11
28MAY26 2.00 C 0.01 0.01 0.01 0.01 0.00 48 7 193 +5
28MAY26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 173 0
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 82 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 96 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 110 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 123 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 134 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 146 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 156 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 175 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 202 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 217 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.95 0.00 119 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.90 0.00 111 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.85 0.00 103 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.80 0.00 95 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.75 0.00 88 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.70 0.00 81 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.66 +0.01 91 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.61 +0.01 84 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.56 +0.01 77 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.51 +0.01 70 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.46 +0.01 63 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.32 0.00 52 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.28 0.00 52 0 104 0
29JUN26 1.65 C 0.00 0.00 0.00 0.24 0.00 50 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.20 0.00 47 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.14 0.00 47 0 23 0
29JUN26 1.85 C 0.11 0.11 0.11 0.11 -0.01 45 2 2 0
29JUN26 1.90 C 0.09 0.09 0.09 0.09 0.00 46 3 48 +3
29JUN26 1.95 C 0.08 0.08 0.08 0.07 -0.01 45 1 19 +1
29JUN26 2.00 C 0.06 0.06 0.06 0.06 0.00 47 2 34 +2
29JUN26 2.10 C 0.04 0.04 0.04 0.04 0.00 49 10 56 +1
29JUN26 2.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 327 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 97 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 1,081 0
29JUN26 2.50 C 0.01 0.01 0.01 0.01 0.00 57 23 181 -2
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.48 +0.01 60 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.43 +0.01 54 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.16 -0.01 49 0 15 0
30JUL26 1.90 C 0.13 0.13 0.13 0.14 0.00 49 14 80 +14
30JUL26 1.95 C 0.13 0.13 0.13 0.12 0.00 49 26 26 +26
30JUL26 2.00 C 0.00 0.00 0.00 0.10 0.00 48 0 4 0
30JUL26 2.10 C 0.08 0.08 0.08 0.07 -0.01 47 1 3 +1
30JUL26 2.20 C 0.06 0.06 0.06 0.05 -0.01 48 10 19 +10
30JUL26 2.30 C 0.05 0.05 0.05 0.04 0.00 50 2 7 +2
30JUL26 2.40 C 0.04 0.04 0.04 0.03 0.00 51 15 17 +14
30JUL26 2.50 C 0.00 0.00 0.00 0.02 0.00 50 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28AUG26 1.40 C 0.00 0.00 0.00 0.50 +0.02 59 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.46 +0.02 58 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.42 +0.02 56 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.11 -0.01 51 0 54 0
28AUG26 2.20 C 0.00 0.00 0.00 0.09 0.00 52 0 2 0
28AUG26 2.30 C 0.08 0.08 0.08 0.07 0.00 52 1 2 +1
28AUG26 2.40 C 0.06 0.06 0.06 0.05 -0.01 51 2 4 +2
28AUG26 2.50 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.48 +0.01 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.44 +0.01 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.40 0.00 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.34 +0.01 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.31 +0.01 52 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.28 0.00 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.26 +0.01 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 0.00 51 0 190 0
29SEP26 1.95 C 0.00 0.00 0.00 0.19 0.00 51 0 211 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 0.00 51 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.14 0.00 51 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 0.00 52 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 0.00 50 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 0.00 53 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 0.00 51 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 0.00 52 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 0.00 52 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 0.00 51 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 0.00 49 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.56 0.00 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.53 +0.01 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.49 0.00 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.46 0.00 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.38 0.00 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.33 0.00 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.29 0.00 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 -0.01 52 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 0.00 52 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 0.00 52 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 -0.01 51 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 -0.01 52 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 0.00 52 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 52 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 51 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 44 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 47 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30MAR27 1.40 C 0.00 0.00 0.00 0.60 0.00 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.57 0.00 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.51 0.00 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.48 0.00 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.41 +0.01 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.36 -0.01 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.34 0.00 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 0.00 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 0.00 51 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 0.00 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 0.00 51 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 0.00 51 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 0.00 51 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.01 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 9 0
TOTAL CALL 135 10,991 +92
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28MAY26 1.75 P 0.00 0.00 0.00 0.02 0.00 47 0 80 0
28MAY26 1.80 P 0.03 0.03 0.03 0.03 0.00 41 4 61 +4
28MAY26 1.85 P 0.05 0.05 0.05 0.05 0.00 39 5 78 0
28MAY26 1.90 P 0.07 0.07 0.07 0.08 -0.01 37 1 185 +1
28MAY26 1.95 P 0.11 0.11 0.11 0.12 0.00 39 1 53 -1
28MAY26 2.00 P 0.00 0.00 0.00 0.16 -0.01 0 0 127 0
28MAY26 2.10 P 0.00 0.00 0.00 0.26 0.00 0 0 41 0
28MAY26 2.20 P 0.35 0.35 0.35 0.36 0.00 0 7 24 0
28MAY26 2.30 P 0.00 0.00 0.00 0.46 0.00 0 0 3 -255
28MAY26 2.40 P 0.00 0.00 0.00 0.56 0.00 0 0 406 0
28MAY26 2.50 P 0.00 0.00 0.00 0.66 +0.01 0 0 15 0
28MAY26 2.60 P 0.00 0.00 0.00 0.76 0.00 0 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.86 0.00 0 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 110 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 56 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
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 47 0 164 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 0.00 45 0 46 0
29JUN26 1.75 P 0.06 0.06 0.06 0.06 0.00 41 2 50 +2
29JUN26 1.80 P 0.08 0.08 0.08 0.08 0.00 41 4 48 +3
29JUN26 1.85 P 0.00 0.00 0.00 0.11 0.00 43 0 77 0
29JUN26 1.90 P 0.12 0.14 0.12 0.14 0.00 44 5 102 +3
29JUN26 1.95 P 0.00 0.00 0.00 0.17 -0.01 43 0 36 0
29JUN26 2.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 88 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 0.00 46 0 36 0
29JUN26 2.20 P 0.36 0.36 0.36 0.37 -0.01 41 15 86 +15
29JUN26 2.30 P 0.00 0.00 0.00 0.47 0.00 49 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.56 -0.01 0 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.66 0.00 0 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.76 0.00 0 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.96 0.00 0 0 23 -1
29JUN26 2.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.16 0.00 0 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 0.00 46 0 5 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 0.00 46 0 4 0
30JUL26 1.65 P 0.00 0.00 0.00 0.07 0.00 48 0 9 0
30JUL26 1.70 P 0.08 0.08 0.08 0.08 0.00 45 4 4 +3
30JUL26 1.75 P 0.00 0.00 0.00 0.10 0.00 45 0 8 0
30JUL26 1.80 P 0.12 0.12 0.12 0.13 0.00 47 1 107 +1
30JUL26 1.85 P 0.00 0.00 0.00 0.15 0.00 45 0 2 0
30JUL26 1.90 P 0.00 0.00 0.00 0.19 +0.01 49 0 12 0
30JUL26 1.95 P 0.00 0.00 0.00 0.21 0.00 45 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.24 0.00 45 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.32 -0.01 47 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.40 -0.01 47 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.49 0.00 49 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.58 0.00 50 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.67 -0.01 49 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.04 0.00 49 0 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 0.06 -0.01 47 0 16 0
28AUG26 1.60 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
28AUG26 1.70 P 0.00 0.00 0.00 0.12 0.00 50 0 1 0
28AUG26 1.75 P 0.00 0.00 0.00 0.14 0.00 49 0 3 0
28AUG26 1.80 P 0.00 0.00 0.00 0.16 0.00 48 0 1 0
28AUG26 1.85 P 0.00 0.00 0.00 0.19 0.00 49 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.22 0.00 49 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.25 0.00 49 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.35 -0.01 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.51 -0.01 50 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.69 -0.01 52 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 0.00 47 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 49 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 49 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 0.00 50 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 0.00 49 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 0.00 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 0.00 50 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.27 -0.01 48 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.30 -0.01 47 0 316 0
29SEP26 2.10 P 0.00 0.00 0.00 0.38 +0.01 50 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.46 0.00 52 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.54 0.00 52 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.62 0.00 52 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.71 0.00 53 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.80 0.00 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.88 -0.02 50 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.97 -0.02 48 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.07 -0.01 51 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.16 -0.02 0 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.26 -0.01 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.96 0.00 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 48 0 10 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 0.00 52 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 0.00 50 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.14 +0.01 51 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 0.00 51 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 -0.01 50 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 -0.01 50 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 0.00 50 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 -0.01 49 0 21 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 0.00 50 0 11 0
30DEC26 1.90 P 0.00 0.00 0.00 0.31 0.00 50 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.34 0.00 50 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.37 0.00 50 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.43 -0.02 49 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.52 0.00 52 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.60 0.00 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.68 0.00 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.76 0.00 53 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.85 0.00 55 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.93 -0.01 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.02 -0.01 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.11 -0.01 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.20 -0.01 55 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.29 -0.01 54 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.38 -0.01 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.48 -0.01 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.57 -0.01 53 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.86 0.00 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.96 0.00 0 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.06 0.00 0 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 0.00 48 0 12 0
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 0.00 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 48 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 +0.01 50 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 0.00 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 0.00 0.00 0.00 0.32 0.00 49 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 0.00 49 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.42 0.00 50 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.56 0.00 51 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.63 -0.01 50 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.80 0.00 53 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.88 0.00 53 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.05 0.00 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.14 0.00 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.23 0.00 54 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.32 0.00 55 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.41 0.00 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.50 -0.01 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.59 -0.01 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.68 -0.01 52 0 1 0
TOTAL PUT 49 5,148 -225
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$ 135.90
28MAY26 97.50 C 0.00 0.00 0.00 38.46 -0.95 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.96 -0.95 0 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 33.47 -0.95 60 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.97 -0.96 53 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 28.47 -0.99 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.97 -0.97 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.47 -0.98 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.97 -0.81 0 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.48 -0.81 33 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 15.98 -0.81 27 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 13.50 -0.82 28 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 11.06 -0.82 29 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 8.71 -0.81 29 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 6.53 -0.79 29 0 73 0
28MAY26 132.50 C 4.81 4.81 4.10 4.65 -0.84 30 75 119 +12
28MAY26 135.00 C 2.77 3.00 2.71 3.02 -0.77 29 4 190 -1
28MAY26 137.50 C 1.91 2.09 1.67 1.80 -0.56 29 32 209 +2
28MAY26 140.00 C 1.26 1.26 0.90 1.02 -0.42 29 40 211 +35
28MAY26 142.50 C 0.57 0.57 0.57 0.53 -0.30 29 2 293 0
28MAY26 145.00 C 0.34 0.35 0.29 0.26 -0.17 29 8 307 +3
28MAY26 147.50 C 0.00 0.00 0.00 0.11 -0.10 29 0 210 0
28MAY26 150.00 C 0.14 0.14 0.14 0.05 -0.04 30 2 268 -2
28MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 185 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 125 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 76.07 -1.08 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.58 -0.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.09 -1.09 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.48 -0.97 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.99 -0.98 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.48 -1.22 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.95 -1.04 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.52 -0.98 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.04 -1.21 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.53 -1.23 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.15 -1.15 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.58 -1.20 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 46.09 -0.98 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 43.55 -1.27 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.13 -1.21 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 38.66 -0.98 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 35.96 -1.20 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 33.47 -1.50 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 31.02 -1.51 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 28.58 -1.51 0 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 26.28 -1.36 29 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 23.85 -1.40 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 21.44 -1.43 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.10 -0.82 29 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 16.83 -0.82 29 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 14.65 -0.81 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 12.60 -0.80 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 10.68 -0.78 29 0 34 0
29JUN26 130.00 C 9.05 9.05 9.05 8.94 -0.75 29 24 75 0
29JUN26 132.50 C 7.54 7.54 7.04 7.51 -0.69 30 39 93 +7
29JUN26 135.00 C 6.22 6.22 5.63 6.04 -0.67 29 21 184 +3
29JUN26 137.50 C 5.07 5.07 5.07 4.79 -0.52 29 16 159 +3
29JUN26 140.00 C 0.00 0.00 0.00 3.77 -0.47 29 0 244 0
29JUN26 142.50 C 3.10 3.10 3.10 2.92 -0.44 29 20 241 0
29JUN26 145.00 C 2.32 2.32 2.21 2.28 -0.35 29 6 219 -4
29JUN26 147.50 C 1.88 1.88 1.88 1.71 -0.36 29 1 120 -1
29JUN26 150.00 C 0.00 0.00 0.00 1.26 -0.30 29 0 113 0
29JUN26 152.50 C 0.00 0.00 0.00 0.92 -0.24 29 0 169 0
29JUN26 155.00 C 0.77 0.77 0.77 0.66 -0.19 29 1 187 0
29JUN26 157.50 C 0.73 0.73 0.63 0.46 -0.16 29 6 167 +3
29JUN26 160.00 C 0.00 0.00 0.00 0.32 -0.12 29 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.22 -0.09 29 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 42 0
30JUL26 105.00 C 0.00 0.00 0.00 31.44 -1.35 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.15 -1.32 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.87 -1.32 30 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 24.89 -0.97 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.24 -1.40 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.06 -0.86 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 17.97 -0.86 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.99 -0.85 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 14.12 -0.84 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 12.37 -0.83 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 10.76 -0.81 29 0 0 0
30JUL26 132.50 C 9.45 9.45 9.45 9.51 -0.66 30 15 37 +15
30JUL26 135.00 C 0.00 0.00 0.00 8.12 -0.62 30 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 6.76 -0.63 29 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 5.73 -0.60 29 0 68 0
30JUL26 142.50 C 5.02 5.02 4.74 4.81 -0.53 30 3 60 +1
30JUL26 145.00 C 0.00 0.00 0.00 4.00 -0.49 30 0 56 0
30JUL26 147.50 C 3.26 3.26 3.26 3.26 -0.51 29 3 36 0
30JUL26 150.00 C 0.00 0.00 0.00 2.73 -0.45 30 0 39 0
30JUL26 152.50 C 0.00 0.00 0.00 2.22 -0.42 30 0 52 0
30JUL26 155.00 C 0.00 0.00 0.00 1.78 -0.38 30 0 175 0
30JUL26 157.50 C 1.55 1.55 1.54 1.43 -0.32 30 5 141 +5
30JUL26 160.00 C 0.00 0.00 0.00 1.10 -0.27 29 0 179 0
30JUL26 162.50 C 0.00 0.00 0.00 0.87 -0.23 29 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.68 -0.20 29 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 0.53 -0.17 29 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 25.59 -0.88 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 23.09 -1.22 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 21.03 -1.28 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 19.06 -0.82 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 17.20 -0.80 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.43 -0.79 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 13.78 -0.77 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.24 -0.75 30 0 0 0
28AUG26 132.50 C 10.96 10.96 10.96 11.00 -0.67 30 15 15 +15
28AUG26 135.00 C 9.41 9.41 9.41 9.65 -0.67 30 15 49 +15
28AUG26 137.50 C 8.22 8.22 8.22 8.42 -0.60 30 15 46 +15
28AUG26 140.00 C 7.26 7.26 6.97 7.35 -0.52 30 31 122 +31
28AUG26 142.50 C 6.22 6.22 6.22 6.21 -0.63 29 14 44 +14
28AUG26 145.00 C 5.43 5.43 5.43 5.36 -0.58 30 1 62 +1
28AUG26 147.50 C 0.00 0.00 0.00 4.60 -0.56 30 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 3.97 -0.50 30 0 45 0
28AUG26 152.50 C 0.00 0.00 0.00 3.42 -0.47 30 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.93 -0.39 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 2.46 -0.36 30 0 92 0
28AUG26 160.00 C 0.00 0.00 0.00 2.01 -0.31 30 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 1.67 -0.28 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 1.39 -0.25 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 1.15 -0.22 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.70 -1.40 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.24 -1.39 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.78 -1.43 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.33 -1.40 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.89 -1.32 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.45 -1.42 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.38 -1.04 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.01 -0.91 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.13 -1.37 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.17 -0.98 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.31 -1.41 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.92 -1.34 28 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 39.99 -0.89 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 37.19 -1.42 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.32 -0.89 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 32.60 -1.40 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.93 -0.80 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 28.74 -0.77 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 26.68 -0.70 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.60 -0.73 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 22.08 -1.26 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.21 -0.86 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.43 -0.86 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.75 -0.84 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 15.16 -0.83 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 13.68 -0.81 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 12.29 -0.80 30 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 11.04 -0.74 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 9.85 -0.72 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 8.77 -0.87 30 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 7.79 -0.52 30 0 181 0
29SEP26 145.00 C 0.00 0.00 0.00 6.92 -0.64 30 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 6.13 -0.66 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 5.41 -0.63 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 4.76 -0.56 30 0 55 0
29SEP26 155.00 C 0.00 0.00 0.00 4.15 -0.52 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 3.61 -0.48 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 3.04 -0.43 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 2.63 -0.40 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 2.27 -0.36 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 1.95 -0.33 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 64.11 -1.37 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.67 -1.34 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.25 -1.33 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.83 -1.33 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.42 -1.39 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.01 -1.39 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 49.61 -1.60 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.62 -0.98 36 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.06 -1.20 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 42.90 -1.01 34 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.22 -1.36 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.29 -1.00 33 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.12 -0.91 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.66 -1.21 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 31.52 -1.20 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 29.44 -1.12 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 27.42 -1.14 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.64 -0.96 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 23.44 -1.25 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 21.69 -1.06 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 20.00 -1.06 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.44 -1.07 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 16.90 -1.06 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.54 -1.05 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.18 -1.06 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.06 -0.93 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 11.91 -0.93 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 10.75 -1.27 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 9.86 -0.86 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 8.91 -1.16 29 0 28 0
30DEC26 147.50 C 0.00 0.00 0.00 8.11 -0.79 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 7.43 -0.91 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 6.66 -0.91 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.03 -0.79 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 5.42 -0.72 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 4.82 -0.80 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 4.36 -0.53 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 3.78 -0.67 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 3.45 -0.68 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.34 -1.12 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.02 -1.35 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.05 -1.33 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.11 -1.35 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.65 -0.96 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 24.86 -0.87 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.01 -1.01 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 21.49 -0.64 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 19.98 -0.63 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.59 -0.57 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.28 -0.58 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.68 -0.87 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.69 -0.66 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.59 -0.66 28 0 1 0
30MAR27 140.00 C 12.86 12.86 12.86 12.57 -0.31 28 2 3 0
30MAR27 142.50 C 0.00 0.00 0.00 11.62 -0.73 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 10.59 -1.01 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.79 -0.89 28 0 0 0
30MAR27 150.00 C 9.26 9.26 9.26 9.19 -0.63 29 2 8 +2
30MAR27 152.50 C 0.00 0.00 0.00 8.45 -0.63 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.59 -0.76 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.29 -0.33 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.72 -0.33 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 6.15 -0.32 29 0 3 0
30MAR27 165.00 C 5.88 5.88 5.88 5.57 -0.33 29 2 4 0
30MAR27 167.50 C 0.00 0.00 0.00 4.99 -0.26 28 0 4 0
TOTAL CALL 420 13,590 +174
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.03 0.00 30 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.09 0.00 30 0 183 0
28MAY26 127.50 P 0.39 0.40 0.39 0.24 0.00 29 16 129 0
28MAY26 130.00 P 0.91 0.91 0.68 0.56 +0.02 29 73 247 +42
28MAY26 132.50 P 1.20 1.20 1.20 1.16 +0.08 30 18 242 +18
28MAY26 135.00 P 2.52 2.63 2.01 2.07 +0.12 29 126 319 +67
28MAY26 137.50 P 3.88 3.88 3.88 3.37 +0.18 29 1 309 -1
28MAY26 140.00 P 5.69 5.69 5.69 5.08 +0.33 29 12 180 +12
28MAY26 142.50 P 0.00 0.00 0.00 7.06 +0.54 29 0 92 0
28MAY26 145.00 P 0.00 0.00 0.00 9.28 +0.64 29 0 60 0
28MAY26 147.50 P 0.00 0.00 0.00 11.66 +0.73 29 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 14.11 +0.77 30 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 16.60 +0.80 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.10 +0.80 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 21.60 +0.80 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.10 +0.80 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.09 +1.29 77 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.59 +1.29 81 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.09 +1.29 86 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 71 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 61 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 0.18 0.18 0.18 0.01 0.00 30 8 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.02 0.00 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.07 0.00 29 0 54 0
29JUN26 112.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 50 0
29JUN26 120.00 P 1.01 1.01 1.01 0.60 -0.01 29 15 365 -15
29JUN26 122.50 P 1.21 1.21 1.19 0.93 0.00 29 2 153 +2
29JUN26 125.00 P 0.00 0.00 0.00 1.38 +0.01 29 0 875 0
29JUN26 127.50 P 2.20 2.20 2.20 1.98 +0.02 29 15 126 0
29JUN26 130.00 P 2.79 3.10 2.79 2.75 +0.05 29 8 682 0
29JUN26 132.50 P 3.65 4.00 3.65 3.69 +0.08 29 47 183 +3
29JUN26 135.00 P 5.00 5.04 4.70 4.75 +0.04 29 17 187 -14
29JUN26 137.50 P 6.41 6.41 5.99 6.00 +0.12 29 4 227 +2
29JUN26 140.00 P 0.00 0.00 0.00 7.45 +0.18 29 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 9.16 +0.36 29 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 10.97 +0.41 29 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 12.92 +0.46 29 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 14.99 +0.51 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.18 +0.57 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.46 +0.64 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.80 +0.69 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.19 +0.71 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.09 +1.22 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 29.59 +1.26 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.09 +1.29 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.51 -0.04 29 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.75 -0.05 29 0 20 0
30JUL26 117.50 P 1.47 1.47 1.47 1.10 -0.05 30 5 20 +4
30JUL26 120.00 P 0.00 0.00 0.00 1.51 -0.05 30 0 91 0
30JUL26 122.50 P 2.47 2.48 2.47 2.02 -0.04 30 30 94 +15
30JUL26 125.00 P 3.10 3.10 3.10 2.67 -0.04 30 15 86 +15
30JUL26 127.50 P 0.00 0.00 0.00 3.45 -0.02 30 0 62 0
30JUL26 130.00 P 0.00 0.00 0.00 4.35 +0.03 30 0 83 0
30JUL26 132.50 P 5.29 5.29 5.29 5.31 +0.10 30 2 28 +1
30JUL26 135.00 P 0.00 0.00 0.00 6.40 +0.11 29 0 232 0
30JUL26 137.50 P 0.00 0.00 0.00 7.71 +0.14 29 0 98 0
30JUL26 140.00 P 9.27 9.27 9.00 9.05 +0.14 29 17 79 -2
30JUL26 142.50 P 0.00 0.00 0.00 10.72 +0.19 29 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 12.43 +0.27 29 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 14.22 +0.29 29 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 16.15 +0.35 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.17 +0.43 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.25 +0.44 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.45 +0.53 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.68 +0.75 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 27.13 +0.82 31 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.59 +1.14 32 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 32.09 +1.09 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 1.02 -0.02 30 0 6 0
28AUG26 115.00 P 1.75 1.75 1.75 1.37 -0.07 30 1 21 +1
28AUG26 117.50 P 0.00 0.00 0.00 1.86 -0.02 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.38 0.00 30 0 19 0
28AUG26 122.50 P 0.00 0.00 0.00 3.03 0.00 30 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 3.77 +0.20 30 0 31 0
28AUG26 127.50 P 4.69 4.69 4.69 4.55 -0.04 30 1 31 +1
28AUG26 130.00 P 0.00 0.00 0.00 5.48 -0.01 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 6.48 0.00 30 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 7.63 +0.05 29 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 8.93 +0.12 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 10.16 0.00 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 11.99 +0.24 30 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 13.59 +0.25 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.36 +0.32 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 17.17 +0.35 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 19.11 +0.40 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 21.10 +0.44 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 23.18 +0.55 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 25.38 +0.64 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 27.92 +1.01 32 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 29.92 +0.80 31 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 32.20 +0.82 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.16 0.16 0.16 0.01 0.00 34 10 21 +6
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.37 -0.03 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.52 -0.04 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.70 -0.05 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.96 -0.05 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.26 -0.06 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.62 -0.11 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.08 -0.13 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.66 -0.06 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.32 -0.05 30 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.03 -0.04 30 0 10 0
29SEP26 125.00 P 5.16 5.16 5.16 4.86 +0.11 31 1 60 +1
29SEP26 127.50 P 0.00 0.00 0.00 5.71 -0.10 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.67 -0.14 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 7.73 +0.01 30 0 52 0
29SEP26 135.00 P 0.00 0.00 0.00 8.94 0.00 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.22 0.00 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 11.65 +0.06 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.19 +0.18 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 14.76 +0.15 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.45 +0.24 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.23 +0.24 30 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 20.06 +0.29 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 22.01 +0.33 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.14 +0.60 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.48 +0.93 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.35 +0.68 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.76 +1.04 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.06 +1.14 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.21 -0.05 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.29 -0.07 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.41 -0.07 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.55 -0.10 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.73 -0.10 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.95 -0.14 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.21 -0.15 29 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.55 -0.18 29 0 70 0
30DEC26 105.00 P 2.32 2.32 2.32 1.91 -0.25 29 5 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.38 -0.29 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.87 -0.31 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.48 -0.36 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.24 -0.26 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 5.03 -0.26 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.80 -0.24 29 0 45 0
30DEC26 122.50 P 0.00 0.00 0.00 6.66 -0.34 29 0 122 0
30DEC26 125.00 P 7.72 7.79 7.72 7.55 -0.24 29 34 354 +34
30DEC26 127.50 P 0.00 0.00 0.00 8.39 -0.26 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.73 -0.52 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.85 -0.45 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.99 -0.40 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.63 -0.52 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 15.12 +0.09 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 16.68 +0.28 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.32 +0.39 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.01 +0.48 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.78 +0.54 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.81 +0.78 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.71 +0.74 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.66 +0.77 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.67 +0.79 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.71 +0.91 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.78 +0.90 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.92 +0.99 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.85 -0.01 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.36 -0.01 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.00 -0.02 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.64 -0.04 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.57 +0.14 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 6.41 +0.14 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 7.20 +0.09 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 8.27 +0.14 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.01 -0.16 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.25 -0.02 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.39 -0.06 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.70 +0.04 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.87 -0.14 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.11 +0.02 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 16.84 +0.09 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.33 +0.53 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 19.94 +0.52 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.80 +0.72 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.57 +0.79 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 25.37 +0.85 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.22 +0.90 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.12 +0.91 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.06 +1.01 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.05 +1.05 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.50 +0.46 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.86 +0.72 29 0 0 0
TOTAL PUT 483 12,065 +192
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$ 2.86
28MAY26 1.95 C 0.00 0.00 0.00 0.92 - 140 0 0 -
28MAY26 2.00 C 0.00 0.00 0.00 0.87 +0.03 132 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.77 +0.03 117 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.67 +0.03 102 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.57 +0.03 87 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.48 +0.03 89 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.37 +0.03 59 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
28MAY26 2.80 C 0.14 0.14 0.14 0.12 +0.02 48 1 120 +1
28MAY26 2.90 C 0.00 0.00 0.00 0.07 +0.01 48 0 167 0
28MAY26 3.00 C 0.04 0.05 0.04 0.04 +0.01 50 4 177 -1
28MAY26 3.10 C 0.02 0.02 0.02 0.02 0.00 51 330 422 +177
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
28MAY26 3.30 C 0.01 0.01 0.01 0.01 0.00 62 330 2,397 +300
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 81 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.17 +0.03 91 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.12 +0.03 86 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.07 +0.03 82 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.02 +0.03 78 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.97 +0.03 74 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.92 +0.03 70 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.87 +0.03 66 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.77 +0.03 58 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.68 +0.04 59 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.49 +0.04 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.40 +0.02 45 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.25 +0.01 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.19 +0.01 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.14 +0.01 41 0 52 0
29JUN26 3.00 C 0.12 0.12 0.11 0.11 0.00 43 34 100 +17
29JUN26 3.10 C 0.08 0.08 0.08 0.08 +0.01 44 60 116 +60
29JUN26 3.20 C 0.06 0.06 0.06 0.05 0.00 41 81 170 +81
29JUN26 3.30 C 0.04 0.04 0.04 0.04 0.00 44 60 397 +60
29JUN26 3.40 C 0.03 0.03 0.03 0.03 0.00 45 61 956 +60
29JUN26 3.50 C 0.00 0.00 0.00 0.02 0.00 45 0 1,197 0
29JUN26 3.60 C 0.02 0.02 0.02 0.01 0.00 42 35 362 +25
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 235 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 56 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 1.95 C 0.00 0.00 0.00 0.93 - 59 0 0 -
30JUL26 2.00 C 0.00 0.00 0.00 0.88 +0.04 56 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.79 +0.04 55 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.70 +0.04 53 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.25 +0.02 43 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.20 +0.01 42 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.08 +0.01 43 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 9 0
30JUL26 3.60 C 0.04 0.04 0.04 0.04 +0.01 45 2 2 +2
30JUL26 3.70 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 1.95 C 0.00 0.00 0.00 0.94 - 53 0 0 -
28AUG26 2.00 C 0.00 0.00 0.00 0.89 +0.04 50 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.80 +0.04 49 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.71 +0.03 47 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.63 +0.04 46 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
28AUG26 3.10 C 0.18 0.18 0.18 0.18 +0.01 44 5 5 +5
28AUG26 3.20 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 0.00 44 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 0.00 45 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.95 - 49 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.90 +0.03 46 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.73 +0.04 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.65 +0.03 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.57 +0.02 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.51 +0.03 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 +0.03 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 +0.01 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 0.00 42 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 0.00 42 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 +0.01 44 0 1,000 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 +0.01 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 +0.01 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 +0.01 45 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 0.00 45 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 0.00 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 44 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 45 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 45 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 44 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 1.95 C 0.00 0.00 0.00 0.97 - 40 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 +0.03 41 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.70 +0.01 41 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 +0.02 42 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 +0.02 43 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 +0.01 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 +0.01 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.02 44 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 0.00 42 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 +0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.01 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 0.00 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 0.00 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 0.00 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 45 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 44 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 0.00 44 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 0.00 44 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 44 0 295 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 43 0 227 0
30MAR27 1.95 C 0.00 0.00 0.00 1.01 - 41 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 0.98 +0.03 42 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.91 +0.03 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.80 +0.05 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.65 +0.02 42 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 +0.03 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 +0.01 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.01 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.01 44 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 +0.01 44 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 0.00 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 0.00 44 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 0.00 44 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 0.00 44 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 0.00 44 0 460 0
TOTAL CALL 1,003 17,145 +787
28MAY26 1.95 P 0.00 0.00 0.00 0.01 - 144 0 0 -
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 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 0.00 105 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 48 0 209 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 0.00 50 0 217 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 -0.01 43 0 551 0
28MAY26 2.90 P 0.08 0.08 0.08 0.10 -0.02 44 22 741 -22
28MAY26 3.00 P 0.15 0.15 0.15 0.17 -0.02 45 10 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.25 -0.03 42 0 235 0
28MAY26 3.20 P 0.00 0.00 0.00 0.34 -0.03 0 0 65 0
28MAY26 3.30 P 0.00 0.00 0.00 0.44 -0.03 0 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.54 -0.03 0 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.64 -0.03 0 0 15 0
28MAY26 3.60 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 42 0 164 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 42 0 193 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.02 39 0 433 0
29JUN26 2.80 P 0.10 0.12 0.10 0.12 -0.03 38 11 574 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.02 41 0 618 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 -0.03 37 0 8,260 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.02 40 0 107 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 -0.04 38 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 -0.03 38 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 -0.05 0 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 -0.03 37 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.84 -0.04 0 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.94 -0.04 0 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 -0.04 0 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 -0.04 0 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.34 -0.04 0 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 0.00 42 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.09 -0.01 40 0 78 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 -0.01 40 0 7 0
30JUL26 2.80 P 0.00 0.00 0.00 0.18 -0.01 41 0 548 0
30JUL26 2.90 P 0.20 0.20 0.20 0.23 -0.01 41 5 362 +5
30JUL26 3.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.35 -0.03 40 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.43 -0.02 41 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.49 -0.05 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.59 -0.03 41 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.76 -0.04 37 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.95 -0.04 36 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 2.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 0.00 45 0 5 0
28AUG26 2.60 P 0.00 0.00 0.00 0.14 0.00 44 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
28AUG26 2.80 P 0.21 0.24 0.21 0.23 -0.02 44 12 14 +12
28AUG26 2.90 P 0.00 0.00 0.00 0.29 -0.01 45 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.91 -0.02 50 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.00 -0.02 51 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.10 -0.02 54 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.19 -0.03 54 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.28 -0.03 54 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 45 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 45 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 0.00 45 0 60 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 -0.02 43 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.01 45 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.02 45 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 -0.01 45 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 -0.02 45 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 -0.02 45 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 -0.02 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 -0.02 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 -0.02 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 -0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 -0.02 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 -0.03 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 -0.02 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 -0.03 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 -0.03 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 -0.03 55 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 -0.04 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 -0.03 56 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 -0.04 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.87 -0.03 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.97 -0.03 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.06 -0.04 56 0 180 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 - 43 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 0.00 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 -0.01 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 0.00 45 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 0.00 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 -0.02 43 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.25 0.00 44 0 458 0
30DEC26 2.70 P 0.00 0.00 0.00 0.29 -0.02 43 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 -0.02 44 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.03 44 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 -0.02 45 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 -0.02 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 -0.02 45 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.75 -0.02 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 -0.02 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 -0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.24 -0.03 47 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 -0.03 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 -0.03 50 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 -0.03 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 -0.04 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 -0.03 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.80 -0.03 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 - 43 0 0 -
30MAR27 2.00 P 0.00 0.00 0.00 0.09 0.00 43 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 -0.01 44 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 0.00 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 -0.02 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 -0.03 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.27 -0.01 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.31 -0.01 44 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.36 -0.02 44 0 137 0
30MAR27 2.80 P 0.00 0.00 0.00 0.42 -0.01 45 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.47 -0.02 44 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.53 -0.02 44 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.59 -0.03 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.67 -0.02 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.74 -0.01 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 -0.03 46 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.12 -0.03 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.21 -0.02 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 -0.03 47 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 -0.03 47 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 -0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 -0.02 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.63 -0.05 47 0 10 0
TOTAL PUT 60 28,634 -5
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$ 45.50
28MAY26 37.00 C 0.00 0.00 0.00 8.52 -0.15 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.52 -0.15 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.53 -0.14 39 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.53 -0.14 32 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 4.54 -0.15 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.57 -0.16 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.65 -0.17 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.86 -0.16 31 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 1.15 -0.17 30 0 126 0
28MAY26 46.00 C 0.00 0.00 0.00 0.64 -0.15 29 0 234 0
28MAY26 47.00 C 0.00 0.00 0.00 0.33 -0.12 30 0 140 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 232 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 215 0
28MAY26 50.00 C 0.04 0.04 0.04 0.03 -0.02 32 1 509 -1
28MAY26 52.50 C 0.03 0.03 0.03 0.01 0.00 38 1 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.54 -0.14 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.54 -0.15 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.56 -0.15 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.59 -0.15 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.66 -0.16 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.79 -0.16 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.02 -0.15 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.30 -0.19 31 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 1.74 -0.15 31 0 336 0
29JUN26 46.00 C 0.00 0.00 0.00 1.29 -0.14 31 0 238 0
29JUN26 47.00 C 1.00 1.00 1.00 0.94 -0.12 31 10 340 +10
29JUN26 48.00 C 0.70 0.70 0.70 0.68 -0.10 31 3 465 0
29JUN26 49.00 C 0.52 0.52 0.52 0.49 -0.08 31 20 263 +20
29JUN26 50.00 C 0.36 0.36 0.36 0.35 -0.06 32 5 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 69 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 33 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.55 -0.15 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.57 -0.16 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.62 -0.17 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.73 -0.17 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.90 -0.17 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.14 -0.18 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.48 -0.17 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.93 -0.15 33 0 0 0
30JUL26 45.00 C 2.48 2.48 2.48 2.41 -0.13 33 19 59 +19
30JUL26 46.00 C 2.05 2.05 2.05 1.99 -0.15 33 15 55 0
30JUL26 47.00 C 1.68 1.68 1.68 1.64 -0.13 33 15 50 -15
30JUL26 48.00 C 0.00 0.00 0.00 1.34 -0.12 33 0 90 0
30JUL26 49.00 C 0.00 0.00 0.00 1.09 -0.11 33 0 66 0
30JUL26 50.00 C 0.92 0.92 0.92 0.87 -0.11 33 23 54 +23
30JUL26 52.50 C 0.00 0.00 0.00 0.48 -0.08 33 0 81 0
30JUL26 55.00 C 0.33 0.33 0.33 0.25 -0.05 33 2 79 0
30JUL26 57.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 69 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.61 -0.09 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.70 -0.16 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.85 -0.16 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.06 -0.16 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.34 -0.16 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.70 -0.16 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.12 -0.15 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.60 -0.17 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.12 -0.15 35 0 27 0
28AUG26 46.00 C 0.00 0.00 0.00 2.73 -0.11 35 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.36 -0.10 35 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.03 -0.11 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 1.74 -0.09 35 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.49 -0.10 35 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 0.98 -0.08 35 0 31 0
28AUG26 55.00 C 0.00 0.00 0.00 0.62 -0.06 35 0 65 0
28AUG26 57.50 C 0.00 0.00 0.00 0.38 -0.05 35 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.87 +0.10 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.08 -0.17 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 -0.17 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.67 -0.17 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.04 -0.17 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.45 -0.17 38 0 0 0
29SEP26 43.00 C 4.55 4.55 4.55 4.92 -0.17 38 20 20 +20
29SEP26 44.00 C 4.03 4.03 3.97 4.28 -0.16 37 100 101 +100
29SEP26 45.00 C 0.00 0.00 0.00 3.85 -0.15 37 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.43 -0.15 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.06 -0.14 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.72 -0.14 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.41 -0.13 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.14 -0.12 37 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.56 -0.11 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.15 -0.06 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.82 -0.05 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 -0.06 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.04 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 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 42 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 9.30 -0.17 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.92 +0.09 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.27 -0.18 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.66 -0.18 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.08 -0.19 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.52 -0.18 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.84 -0.36 35 0 10 0
30DEC26 44.00 C 0.00 0.00 0.00 5.36 -0.18 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.93 -0.17 35 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 4.53 -0.17 35 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 4.13 -0.16 35 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 3.79 -0.16 35 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 3.46 -0.16 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.15 -0.14 35 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.48 -0.15 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.96 -0.13 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.54 -0.15 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.23 -0.08 36 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 0.94 -0.09 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.75 -0.05 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.56 -0.05 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.05 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.04 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.16 -0.14 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.54 -0.15 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.95 -0.14 35 0 0 0
30MAR27 40.00 C 8.40 8.40 8.40 8.40 -0.14 35 15 41 +15
30MAR27 41.00 C 0.00 0.00 0.00 8.09 +0.09 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.58 +0.09 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.09 -0.15 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.41 -0.14 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.99 -0.13 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.59 -0.14 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.20 -0.13 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.84 -0.12 36 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.51 -0.13 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.19 -0.12 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.49 -0.11 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.88 -0.09 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 -0.10 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.98 -0.07 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.66 -0.04 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.40 -0.05 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.14 -0.06 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 -0.06 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.63 -0.03 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
TOTAL CALL 249 10,359 +191
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 40.00 P 0.04 0.04 0.04 0.01 0.00 36 24 111 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 0.00 33 0 99 0
28MAY26 42.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 142 0
28MAY26 43.00 P 0.19 0.19 0.19 0.12 -0.04 30 7 152 -7
28MAY26 44.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 316 0
28MAY26 45.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 436 0
28MAY26 46.00 P 1.05 1.12 1.05 1.15 -0.03 31 24 420 +18
28MAY26 47.00 P 1.78 1.78 1.78 1.82 +0.02 30 2 539 -2
28MAY26 48.00 P 0.00 0.00 0.00 2.63 +0.06 30 0 412 0
28MAY26 49.00 P 0.00 0.00 0.00 3.54 +0.09 30 0 235 0
28MAY26 50.00 P 0.00 0.00 0.00 4.51 +0.12 31 0 306 0
28MAY26 52.50 P 0.00 0.00 0.00 7.00 +0.14 0 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 9.50 -0.14 0 0 0 -17
28MAY26 57.50 P 0.00 0.00 0.00 12.00 +0.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.50 +0.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.00 -0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.50 -0.01 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.00 +0.06 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.50 +0.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.00 -0.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.50 -0.01 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.00 +0.06 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.50 -0.02 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.00 +0.06 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.50 +0.06 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.00 -0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 55 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 95 0
29JUN26 40.00 P 0.44 0.44 0.44 0.40 -0.01 32 20 126 +20
29JUN26 41.00 P 0.00 0.00 0.00 0.62 0.00 32 0 64 0
29JUN26 42.00 P 0.90 0.90 0.90 0.91 0.00 32 3 86 +3
29JUN26 43.00 P 1.26 1.26 1.26 1.28 0.00 32 3 81 0
29JUN26 44.00 P 1.75 1.75 1.75 1.71 -0.01 32 15 124 +15
29JUN26 45.00 P 2.13 2.16 2.13 2.16 -0.09 31 4 241 +4
29JUN26 46.00 P 2.74 2.74 2.74 2.85 +0.01 32 1 140 +1
29JUN26 47.00 P 3.48 3.48 3.48 3.54 +0.04 32 15 351 0
29JUN26 48.00 P 0.00 0.00 0.00 4.26 +0.06 31 0 238 0
29JUN26 49.00 P 0.00 0.00 0.00 5.07 +0.07 31 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.94 +0.10 32 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 8.24 -0.01 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 10.63 -0.04 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 13.08 -0.07 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 15.60 -0.04 0 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 18.10 -0.04 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 20.57 -0.06 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 23.06 -0.07 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 25.62 -0.01 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 28.06 -0.06 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.55 -0.07 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.05 -0.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.55 -0.07 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.05 -0.06 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.54 -0.07 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.04 -0.06 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.54 -0.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.03 -0.07 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.53 -0.06 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.45 -0.02 33 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.63 -0.04 33 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.87 -0.04 33 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 1.17 -0.03 33 0 85 0
30JUL26 42.00 P 0.00 0.00 0.00 1.52 -0.03 33 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.93 -0.02 33 0 51 0
30JUL26 44.00 P 2.39 2.39 2.39 2.39 0.00 33 15 133 +15
30JUL26 45.00 P 2.90 2.90 2.90 2.90 0.00 33 1 172 +1
30JUL26 46.00 P 0.00 0.00 0.00 3.46 -0.02 33 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.11 0.00 33 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.81 +0.01 33 0 41 0
30JUL26 49.00 P 0.00 0.00 0.00 5.56 +0.03 33 0 24 0
30JUL26 50.00 P 0.00 0.00 0.00 6.35 +0.04 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.48 -0.04 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.72 -0.06 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.14 -0.04 25 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.60 -0.05 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.10 -0.04 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.57 -0.06 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.07 -0.06 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.62 -0.01 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.06 -0.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.64 -0.02 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.85 -0.01 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.11 -0.01 36 0 67 0
28AUG26 40.00 P 0.00 0.00 0.00 1.40 -0.01 36 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.73 -0.02 36 0 48 0
28AUG26 42.00 P 0.00 0.00 0.00 2.10 -0.05 35 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.53 -0.01 35 0 95 0
28AUG26 44.00 P 0.00 0.00 0.00 3.00 +0.01 35 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.52 -0.01 35 0 31 0
28AUG26 46.00 P 0.00 0.00 0.00 4.07 -0.01 35 0 30 0
28AUG26 47.00 P 4.65 4.69 4.65 4.73 +0.03 35 30 118 +30
28AUG26 48.00 P 0.00 0.00 0.00 5.40 +0.03 35 0 36 0
28AUG26 49.00 P 0.00 0.00 0.00 6.12 +0.04 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.86 +0.05 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.81 -0.08 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.95 -0.09 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.28 -0.02 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.64 -0.06 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.11 -0.03 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.57 -0.06 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.07 -0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.12 -0.02 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.39 -0.03 38 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.69 -0.03 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 2.04 -0.03 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.43 -0.03 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.85 -0.03 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.34 -0.02 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.84 -0.02 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.40 -0.02 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.99 -0.01 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.46 0.00 38 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 6.11 0.00 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.79 -0.19 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.51 -0.21 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.70 +0.04 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.82 +0.05 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.07 +0.07 44 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.43 +0.10 46 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.86 +0.12 49 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.34 +0.12 53 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.86 +0.13 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.41 +0.14 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.94 +0.11 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.34 -0.04 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.85 +0.02 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.37 +0.08 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.84 +0.16 75 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.31 +0.16 77 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.78 +0.16 79 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.12 +0.03 77 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.59 -0.05 79 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.07 -0.04 80 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.76 -0.04 37 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 2.09 -0.04 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.44 -0.04 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.83 -0.04 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.26 -0.04 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.70 -0.04 37 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 4.21 -0.04 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.72 -0.04 37 0 28 0
30DEC26 45.00 P 0.00 0.00 0.00 5.29 -0.03 37 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.88 -0.03 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.48 -0.03 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.15 -0.02 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.83 -0.01 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.53 0.00 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.40 +0.01 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.42 +0.02 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.57 +0.05 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.80 +0.06 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.12 +0.07 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.53 +0.10 45 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 23.98 +0.11 47 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.47 +0.12 50 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.97 +0.10 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.38 -0.03 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.85 -0.03 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.37 +0.04 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.84 +0.06 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.31 +0.07 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.78 +0.08 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.19 +0.02 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.66 +0.02 65 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.45 -0.01 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.80 -0.01 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.19 -0.01 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.62 -0.01 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.06 -0.01 37 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.55 0.00 37 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 5.06 0.00 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.58 0.00 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.15 +0.01 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.75 +0.01 38 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.35 +0.01 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.00 +0.02 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.67 +0.02 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.35 +0.02 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.18 +0.04 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.11 +0.05 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.16 +0.05 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.32 +0.07 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.54 +0.08 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.86 +0.10 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.22 +0.11 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.65 +0.11 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.06 +0.07 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.46 +0.01 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.94 +0.06 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.37 +0.04 52 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.84 +0.06 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.31 +0.07 55 0 0 0
TOTAL PUT 164 11,468 +81
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$ 68.50
22MAY26 48.00 C 0.00 0.00 0.00 20.53 - 160 0 0 -
22MAY26 49.00 C 0.00 0.00 0.00 19.53 -0.18 151 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 18.53 -0.18 143 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 16.04 -0.18 129 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 13.55 -0.17 114 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 11.06 -0.16 97 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 8.59 -0.17 83 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 6.18 -0.22 73 0 0 0
22MAY26 65.00 C 2.93 4.35 1.88 3.87 -0.35 62 67 40 +40
22MAY26 67.50 C 1.74 2.60 0.97 2.22 -0.26 67 169 91 +57
22MAY26 70.00 C 0.70 1.50 0.43 1.09 -0.27 69 311 198 +91
22MAY26 72.50 C 0.35 0.70 0.17 0.43 -0.20 68 79 164 +12
22MAY26 75.00 C 0.18 0.35 0.08 0.14 -0.11 68 108 178 +22
22MAY26 77.50 C 0.06 0.14 0.05 0.04 -0.05 68 53 221 -9
22MAY26 80.00 C 0.05 0.08 0.04 0.01 -0.02 69 39 192 +1
22MAY26 82.50 C 0.04 0.04 0.04 0.01 0.00 80 1 64 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 42 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 96 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 32 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 142 0 8 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 33.73 +0.01 228 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 32.73 0.00 220 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 31.70 -0.03 206 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 30.71 -0.02 200 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 29.71 -0.02 192 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 28.73 0.00 187 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 27.74 +0.01 181 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 26.74 +0.01 174 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 25.71 -0.02 162 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 24.72 -0.01 156 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 23.74 +0.01 152 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 22.75 +0.02 147 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.73 0.00 137 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.72 -0.21 129 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 19.76 +0.02 128 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.55 -0.19 82 0 34 0
28MAY26 52.50 C 0.00 0.00 0.00 16.04 -0.20 62 0 85 0
28MAY26 55.00 C 0.00 0.00 0.00 13.55 -0.20 58 0 84 0
28MAY26 57.50 C 0.00 0.00 0.00 11.24 +0.02 73 0 231 0
28MAY26 60.00 C 7.10 7.80 6.30 8.77 -0.42 61 6 319 -1
28MAY26 62.50 C 4.80 6.89 4.80 6.48 -0.18 56 6 405 0
28MAY26 65.00 C 2.75 4.72 2.66 4.41 -0.29 52 111 318 +68
28MAY26 67.50 C 2.90 3.20 1.60 2.95 -0.20 56 96 454 +32
28MAY26 70.00 C 1.30 2.10 0.85 1.83 -0.21 57 521 967 +23
28MAY26 72.50 C 0.90 1.35 0.53 1.01 -0.17 56 339 602 -53
28MAY26 75.00 C 0.50 0.82 0.29 0.52 -0.11 56 538 590 +1
28MAY26 77.50 C 0.32 0.50 0.17 0.25 -0.07 56 221 526 +171
28MAY26 80.00 C 0.20 0.31 0.10 0.11 -0.04 56 341 2,572 -5
28MAY26 82.50 C 0.13 0.13 0.07 0.05 -0.02 57 14 421 -13
28MAY26 85.00 C 0.07 0.12 0.05 0.02 -0.01 57 31 705 -11
28MAY26 87.50 C 0.05 0.05 0.04 0.01 -0.01 59 5 772 -3
28MAY26 90.00 C 0.04 0.04 0.03 0.01 0.00 65 16 675 +12
28MAY26 92.50 C 0.03 0.06 0.03 0.01 0.00 71 19 234 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 369 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 111 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 109 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 83 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 131 0 226 0
29MAY26 48.00 C 0.00 0.00 0.00 20.72 - 122 0 0 -
29MAY26 49.00 C 0.00 0.00 0.00 19.76 +0.02 121 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 18.58 -0.16 87 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 16.10 -0.15 79 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 13.65 -0.17 74 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 11.24 -0.10 69 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 8.77 -0.42 57 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 6.48 -0.27 53 0 0 0
29MAY26 65.00 C 3.06 3.06 3.02 4.67 -0.15 56 17 17 +16
29MAY26 67.50 C 1.88 3.40 1.88 3.13 -0.15 57 9 17 +1
29MAY26 70.00 C 1.62 2.40 1.08 2.00 -0.21 58 172 67 +59
29MAY26 72.50 C 0.80 1.14 0.80 1.18 -0.19 58 18 18 +15
29MAY26 75.00 C 0.42 0.95 0.42 0.65 -0.13 58 32 36 +24
29MAY26 77.50 C 0.25 0.57 0.25 0.33 -0.09 57 5 46 +5
29MAY26 80.00 C 0.28 0.32 0.21 0.16 -0.05 57 36 14 +11
29MAY26 82.50 C 0.15 0.15 0.15 0.07 -0.04 57 1 1 +1
29MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 38.72 -0.07 120 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.70 -0.09 112 0 8 0
29JUN26 32.00 C 0.00 0.00 0.00 36.73 -0.07 112 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 35.73 -0.10 107 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.73 -0.07 103 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.73 -0.06 99 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 32.73 0.00 95 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.74 -0.10 92 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.74 -0.04 88 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.72 -0.10 82 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.75 -0.07 82 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.74 -0.08 77 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.74 -0.09 74 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 25.78 -0.05 74 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.79 -0.07 71 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.81 -0.04 69 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 22.80 -0.07 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.84 -0.04 65 0 0 0
29JUN26 48.00 C 19.72 19.72 17.66 20.72 -0.21 52 22 188 +22
29JUN26 49.00 C 0.00 0.00 0.00 19.79 +0.02 55 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 18.89 -0.04 58 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 16.48 +0.08 53 0 61 0
29JUN26 55.00 C 12.00 12.00 12.00 14.47 +0.41 59 28 635 +28
29JUN26 57.50 C 0.00 0.00 0.00 11.57 -0.90 41 0 143 0
29JUN26 60.00 C 7.55 7.76 7.55 9.55 -0.31 43 31 1,075 +31
29JUN26 62.50 C 0.00 0.00 0.00 7.77 -0.26 45 0 516 0
29JUN26 65.00 C 5.50 6.15 4.61 6.25 -0.20 46 64 326 +43
29JUN26 67.50 C 4.30 5.47 3.70 5.02 -0.09 48 166 441 -16
29JUN26 70.00 C 3.10 4.27 2.80 3.96 -0.07 49 83 1,082 +3
29JUN26 72.50 C 2.65 3.31 2.10 2.98 -0.21 49 26 509 +19
29JUN26 75.00 C 2.01 2.78 1.68 2.21 -0.19 49 360 2,073 +103
29JUN26 77.50 C 1.46 2.14 1.32 1.61 -0.16 49 41 904 -13
29JUN26 80.00 C 1.30 1.58 1.00 1.15 -0.14 48 194 1,658 +14
29JUN26 82.50 C 1.05 1.33 0.82 0.81 -0.11 48 204 359 +137
29JUN26 85.00 C 0.65 1.05 0.65 0.56 -0.09 48 34 664 +33
29JUN26 87.50 C 0.78 0.85 0.78 0.38 -0.07 48 3 417 -3
29JUN26 90.00 C 0.52 0.73 0.42 0.26 -0.05 48 64 1,530 -16
29JUN26 92.50 C 0.35 0.57 0.35 0.17 -0.04 48 21 480 0
29JUN26 95.00 C 0.32 0.32 0.32 0.12 -0.02 48 5 310 0
29JUN26 97.50 C 0.23 0.23 0.22 0.08 -0.02 49 19 165 0
29JUN26 100.00 C 0.22 0.41 0.22 0.05 -0.02 48 31 245 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 596 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 44 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 140.00 C 0.03 0.03 0.03 0.01 0.00 71 12 72 +9
30JUL26 35.00 C 0.00 0.00 0.00 34.05 +0.17 90 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 33.02 +0.13 85 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 31.98 +0.08 80 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 31.00 +0.09 77 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 30.07 +0.15 77 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 29.05 +0.12 73 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 28.05 +0.11 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 27.08 +0.25 68 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 26.11 +0.13 67 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 25.13 +0.12 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.20 +0.16 64 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.19 +0.11 61 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 22.19 +0.31 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.32 +0.39 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.28 +0.22 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.28 +0.15 52 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 16.94 +0.32 49 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 14.79 +0.25 48 0 4 0
30JUL26 57.50 C 10.50 10.50 10.50 12.82 +0.21 48 30 30 +30
30JUL26 60.00 C 8.80 8.80 8.60 10.96 +0.13 48 9 131 0
30JUL26 62.50 C 7.35 7.35 7.35 9.29 -0.21 48 30 111 +30
30JUL26 65.00 C 6.19 6.26 5.93 7.57 -0.21 46 37 147 +37
30JUL26 67.50 C 5.15 6.75 4.99 6.29 -0.27 46 116 222 +73
30JUL26 70.00 C 6.24 6.24 4.18 5.40 -0.11 48 7 99 +2
30JUL26 72.50 C 3.69 4.86 3.41 4.49 -0.16 49 39 273 -5
30JUL26 75.00 C 3.00 3.75 3.00 3.63 -0.15 49 82 190 +1
30JUL26 77.50 C 2.58 2.58 2.44 2.92 -0.13 49 16 204 -15
30JUL26 80.00 C 2.46 2.90 1.91 2.32 -0.12 48 63 822 +38
30JUL26 82.50 C 1.72 1.82 1.72 1.84 -0.10 48 15 226 0
30JUL26 85.00 C 0.00 0.00 0.00 1.44 -0.09 48 0 162 0
30JUL26 87.50 C 0.00 0.00 0.00 1.12 -0.08 48 0 228 0
30JUL26 90.00 C 1.40 1.40 1.40 0.87 -0.07 48 2 148 +2
30JUL26 92.50 C 0.00 0.00 0.00 0.67 -0.06 48 0 105 0
30JUL26 95.00 C 1.12 1.12 1.05 0.52 -0.04 48 2 63 0
30JUL26 97.50 C 0.82 0.82 0.82 0.39 -0.04 48 6 10 +6
30JUL26 100.00 C 0.80 0.80 0.80 0.30 -0.03 48 1 31 +1
30JUL26 102.50 C 0.00 0.00 0.00 0.23 -0.02 48 0 46 0
30JUL26 105.00 C 0.41 0.58 0.41 0.17 -0.02 48 12 217 0
28AUG26 35.00 C 0.00 0.00 0.00 34.05 +0.10 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 33.04 +0.07 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 32.06 +0.06 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 31.08 +0.06 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 30.11 +0.06 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 29.13 +0.06 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 28.18 +0.08 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 27.18 +0.05 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 26.21 +0.05 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 25.25 +0.24 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 24.45 +0.41 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 23.33 +0.25 52 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.39 +0.31 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.51 +0.51 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.59 +0.17 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.65 +0.15 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.51 -0.04 48 0 0 0
28AUG26 55.00 C 13.11 13.11 13.01 15.36 -0.06 47 6 6 +6
28AUG26 57.50 C 0.00 0.00 0.00 13.39 -0.13 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.67 -0.03 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.36 -0.13 48 0 0 0
28AUG26 65.00 C 7.20 7.20 7.20 8.67 -0.20 46 5 6 +5
28AUG26 67.50 C 6.28 6.95 6.17 7.46 -0.24 47 71 108 +63
28AUG26 70.00 C 5.74 5.74 5.74 6.61 +0.04 49 7 43 +7
28AUG26 72.50 C 5.03 5.03 5.03 5.71 0.00 49 15 126 +15
28AUG26 75.00 C 4.34 4.67 4.34 4.82 -0.07 49 30 89 +15
28AUG26 77.50 C 3.40 4.49 3.40 4.05 -0.06 49 17 67 -15
28AUG26 80.00 C 3.77 3.77 3.77 3.39 -0.05 49 15 85 -15
28AUG26 82.50 C 0.00 0.00 0.00 2.82 -0.04 49 2 69 +2
28AUG26 85.00 C 0.00 0.00 0.00 2.34 -0.03 49 2 36 -2
28AUG26 87.50 C 1.99 2.52 1.99 1.93 -0.03 49 4 45 0
28AUG26 90.00 C 1.68 1.75 1.68 1.59 -0.02 49 3 33 +3
28AUG26 92.50 C 1.46 1.93 1.46 1.31 -0.02 49 2 60 0
28AUG26 95.00 C 0.00 0.00 0.00 1.07 -0.02 49 0 23 0
28AUG26 97.50 C 1.22 1.22 1.22 0.87 -0.02 49 2 2 +2
28AUG26 100.00 C 1.05 1.20 1.05 0.71 -0.01 49 4 10 +4
28AUG26 102.50 C 0.00 0.00 0.00 0.58 -0.01 49 0 10 0
28AUG26 105.00 C 0.00 0.00 0.00 0.47 -0.01 49 0 180 0
29SEP26 35.00 C 0.00 0.00 0.00 34.16 +0.06 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 33.26 +0.12 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 32.22 -0.03 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 31.25 +0.06 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 30.31 +0.09 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 29.31 +0.05 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.27 -0.02 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.43 +0.05 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.38 -0.05 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.62 +0.27 54 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.63 +0.21 52 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 23.64 +0.14 50 0 0 0
29SEP26 47.00 C 21.00 21.00 21.00 22.80 +0.65 50 1 1 +1
29SEP26 48.00 C 0.00 0.00 0.00 21.90 +0.60 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.91 +0.44 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.66 +1.00 55 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 18.12 +0.28 48 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 15.88 -0.14 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 14.39 +0.17 47 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 12.47 -0.10 45 0 115 0
29SEP26 62.50 C 9.36 9.99 9.36 10.93 -0.21 45 23 138 -23
29SEP26 65.00 C 0.00 0.00 0.00 9.60 -0.21 46 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 8.58 -0.07 47 0 928 0
29SEP26 70.00 C 6.27 8.03 6.21 7.62 -0.03 48 126 1,777 +118
29SEP26 72.50 C 5.50 5.80 5.50 6.73 -0.02 49 2 1,101 -1
29SEP26 75.00 C 5.41 5.41 4.95 5.83 -0.08 49 21 161 0
29SEP26 77.50 C 0.00 0.00 0.00 5.02 -0.08 48 0 108 0
29SEP26 80.00 C 4.21 4.95 4.21 4.32 -0.07 48 6 2,367 0
29SEP26 82.50 C 3.68 3.68 3.26 3.70 -0.06 48 3 270 +3
29SEP26 85.00 C 2.99 3.63 2.99 3.16 -0.06 48 3 99 0
29SEP26 87.50 C 0.00 0.00 0.00 2.70 -0.05 48 0 36 0
29SEP26 90.00 C 2.98 2.98 2.98 2.30 -0.04 48 1 97 +1
29SEP26 92.50 C 0.00 0.00 0.00 1.95 -0.04 48 0 137 0
29SEP26 95.00 C 0.00 0.00 0.00 1.65 -0.04 48 0 132 0
29SEP26 97.50 C 0.00 0.00 0.00 1.40 -0.03 48 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 79 0
29SEP26 102.50 C 0.00 0.00 0.00 1.00 -0.02 48 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 0.84 -0.02 48 0 68 0
29SEP26 107.50 C 1.15 1.15 1.15 0.71 -0.01 48 2 7 0
29SEP26 110.00 C 1.05 1.05 1.05 0.60 -0.01 48 4 120 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 -0.01 48 0 8 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.01 48 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 50 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 0.00 48 0 141 0
30DEC26 35.00 C 0.00 0.00 0.00 34.65 -0.09 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.72 -0.03 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.75 -0.01 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.95 +0.01 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.97 -0.02 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.09 +0.18 53 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 29.38 +0.41 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 28.26 0.00 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.20 -0.21 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.48 +0.07 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 25.58 -0.07 49 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 24.76 -0.01 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.92 -0.01 48 0 0 0
30DEC26 48.00 C 19.80 19.80 19.80 23.11 +0.33 48 2 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.31 +0.40 48 0 1 0
30DEC26 50.00 C 19.40 19.40 19.40 21.40 -0.03 46 1 4 0
30DEC26 52.50 C 0.00 0.00 0.00 19.58 +0.28 46 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 17.94 +0.14 47 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 16.15 -0.02 46 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 14.76 +0.10 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 13.31 -0.10 46 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 12.07 -0.07 46 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 10.95 -0.34 47 0 21 0
30DEC26 70.00 C 8.58 8.58 8.58 10.12 -0.05 48 6 672 +6
30DEC26 72.50 C 0.00 0.00 0.00 9.22 -0.06 48 0 2,262 0
30DEC26 75.00 C 0.00 0.00 0.00 8.31 -0.17 48 0 127 0
30DEC26 77.50 C 6.45 6.45 6.45 7.46 -0.17 48 1 33 0
30DEC26 80.00 C 5.98 5.98 5.79 6.69 -0.17 48 21 46 -4
30DEC26 82.50 C 0.00 0.00 0.00 6.00 -0.16 48 0 21 0
30DEC26 85.00 C 5.20 6.20 4.80 5.37 -0.15 48 22 146 +18
30DEC26 87.50 C 0.00 0.00 0.00 4.81 -0.14 48 0 0 0
30DEC26 90.00 C 4.43 4.43 4.43 4.30 -0.13 48 5 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.84 -0.12 48 0 44 0
30DEC26 95.00 C 0.00 0.00 0.00 3.43 -0.12 47 0 70 0
30DEC26 97.50 C 3.26 3.26 3.15 3.06 -0.11 47 2 24 +2
30DEC26 100.00 C 0.00 0.00 0.00 2.73 -0.10 47 0 79 0
30DEC26 102.50 C 0.00 0.00 0.00 2.37 -0.16 47 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.11 -0.08 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.88 -0.08 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.68 -0.07 47 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.49 -0.07 47 0 0 0
30DEC26 115.00 C 1.91 1.91 1.91 1.33 -0.06 47 1 6 -1
30DEC26 117.50 C 1.88 1.88 1.88 1.18 -0.06 47 1 3 0
30DEC26 120.00 C 1.78 1.78 1.78 1.06 -0.05 47 4 48 +4
30MAR27 35.00 C 0.00 0.00 0.00 35.10 +0.36 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 34.19 +0.44 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 33.26 +0.43 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 32.35 +0.41 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 31.46 +0.42 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.74 +0.05 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 29.87 +0.06 49 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 29.01 +0.48 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.17 +0.48 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.35 +0.47 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.54 +0.48 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.74 +0.45 47 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 24.97 +0.45 47 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 24.21 +0.45 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 23.47 +0.44 47 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 22.75 +0.09 46 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 21.03 +0.36 46 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 19.41 -0.81 46 0 609 0
30MAR27 57.50 C 0.00 0.00 0.00 17.93 +0.30 46 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 16.54 +0.26 46 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 15.28 +0.23 47 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 14.11 -0.18 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.17 +0.10 48 0 3 0
30MAR27 70.00 C 12.50 12.50 12.50 11.92 -0.12 47 1 19 +1
30MAR27 72.50 C 0.00 0.00 0.00 11.08 -0.08 47 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 10.15 -0.22 47 0 1,130 0
30MAR27 77.50 C 0.00 0.00 0.00 9.29 -0.24 47 0 607 0
30MAR27 80.00 C 8.06 8.06 8.06 8.51 -0.22 47 1 69 +1
30MAR27 82.50 C 6.96 6.96 6.96 7.78 -0.22 47 1 12 +1
30MAR27 85.00 C 0.00 0.00 0.00 7.11 -0.22 47 0 23 0
30MAR27 87.50 C 6.71 6.71 6.71 6.50 -0.21 47 2 24 -2
30MAR27 90.00 C 0.00 0.00 0.00 5.94 -0.20 47 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 5.43 -0.19 47 0 3 0
30MAR27 95.00 C 5.21 5.21 5.21 4.96 -0.18 47 4 5 +4
30MAR27 97.50 C 0.00 0.00 0.00 4.53 -0.17 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.02 -0.28 46 0 13 0
30MAR27 102.50 C 0.00 0.00 0.00 3.67 -0.27 46 0 6 0
30MAR27 105.00 C 4.71 4.71 4.71 3.35 -0.25 46 1 8 -1
TOTAL CALL 5,709 51,355 +1,375
22MAY26 48.00 P 0.00 0.00 0.00 0.01 - 149 0 0 -
22MAY26 49.00 P 0.01 0.01 0.01 0.01 0.00 142 6 6 +6
22MAY26 50.00 P 0.02 0.02 0.02 0.01 0.00 134 14 14 +14
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
22MAY26 60.00 P 0.14 0.22 0.06 0.03 -0.02 71 115 62 +38
22MAY26 62.50 P 0.28 0.60 0.12 0.12 -0.06 67 417 194 +143
22MAY26 65.00 P 0.90 1.55 0.35 0.46 -0.11 68 225 169 +16
22MAY26 67.50 P 1.93 2.95 1.00 1.21 -0.17 67 92 134 -5
22MAY26 70.00 P 3.60 4.38 2.37 2.57 -0.14 68 105 147 -5
22MAY26 72.50 P 6.73 6.73 4.17 4.48 -0.05 72 33 175 -10
22MAY26 75.00 P 9.09 9.09 9.09 6.81 +0.08 84 2 50 -2
22MAY26 77.50 P 11.75 11.75 8.50 9.24 +0.37 99 2 10 -1
22MAY26 80.00 P 0.00 0.00 0.00 11.53 +0.22 82 0 3 0
22MAY26 82.50 P 0.00 0.00 0.00 14.01 -0.01 86 0 2 0
22MAY26 85.00 P 0.00 0.00 0.00 16.50 -0.01 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 19.00 -0.34 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 21.50 -0.24 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 24.00 +0.10 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 26.50 -0.01 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 29.00 -0.01 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 31.50 -0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 125 0
28MAY26 45.00 P 0.01 0.01 0.01 0.01 0.00 100 1 124 +1
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 213 0
28MAY26 48.00 P 0.10 0.10 0.10 0.01 0.00 86 2 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 93 0
28MAY26 50.00 P 0.04 0.04 0.04 0.01 0.00 77 30 179 +28
28MAY26 52.50 P 0.05 0.07 0.04 0.01 0.00 66 95 617 +47
28MAY26 55.00 P 0.10 0.10 0.07 0.02 0.00 60 107 1,430 +73
28MAY26 57.50 P 0.20 0.20 0.09 0.05 -0.01 56 108 660 -30
28MAY26 60.00 P 0.29 0.45 0.16 0.17 -0.02 56 306 637 -46
28MAY26 62.50 P 0.71 1.06 0.37 0.42 -0.07 55 227 947 -52
28MAY26 65.00 P 1.30 2.15 0.83 0.95 -0.07 55 335 885 -75
28MAY26 67.50 P 2.60 3.50 1.70 1.90 -0.06 55 212 741 +24
28MAY26 70.00 P 4.50 5.20 3.13 3.21 -0.11 55 39 501 -4
28MAY26 72.50 P 7.20 7.30 4.75 5.09 +0.05 60 37 302 -8
28MAY26 75.00 P 8.43 8.64 7.50 7.17 +0.09 63 3 328 -3
28MAY26 77.50 P 0.00 0.00 0.00 9.44 +0.17 67 0 112 0
28MAY26 80.00 P 13.88 13.88 13.88 11.57 -0.18 55 1 43 -1
28MAY26 82.50 P 0.00 0.00 0.00 14.01 -0.24 53 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 16.50 -0.01 0 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 19.00 -0.34 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.50 -0.24 0 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 24.00 -0.12 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.50 -0.06 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.00 -0.01 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.50 -0.01 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.00 +0.17 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 36.50 -0.24 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.00 -0.05 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 41.50 +0.03 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.00 +0.07 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 46.50 +0.03 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 49.00 +0.06 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 51.51 +0.02 140 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 54.00 0.00 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 56.50 -0.10 0 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29MAY26 57.50 P 0.22 0.22 0.22 0.08 -0.02 58 3 14 +3
29MAY26 60.00 P 0.36 0.55 0.35 0.23 -0.03 58 42 93 +42
29MAY26 62.50 P 1.03 1.06 0.42 0.53 -0.05 56 114 87 +79
29MAY26 65.00 P 1.58 1.88 0.98 1.12 -0.04 56 81 92 +43
29MAY26 67.50 P 2.40 2.40 2.40 2.10 +0.02 57 2 22 +1
29MAY26 70.00 P 5.10 5.10 5.10 3.43 +0.03 57 1 1 -1
29MAY26 72.50 P 5.65 5.65 5.65 5.25 +0.06 61 2 2 +2
29MAY26 75.00 P 0.00 0.00 0.00 7.20 +0.01 61 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 9.56 +0.18 69 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 11.62 -0.19 57 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 14.17 -0.08 70 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 16.57 +0.06 69 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 19.04 -0.31 72 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 21.51 -0.23 71 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 24.01 -0.30 77 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 52 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 0.01 -0.01 47 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 171 0
29JUN26 48.00 P 0.09 0.09 0.08 0.05 -0.01 49 19 154 0
29JUN26 49.00 P 0.13 0.13 0.10 0.07 -0.01 49 13 336 +4
29JUN26 50.00 P 0.15 0.15 0.12 0.09 -0.02 48 13 1,218 +2
29JUN26 52.50 P 0.23 0.31 0.17 0.19 -0.02 48 210 701 +103
29JUN26 55.00 P 0.42 0.57 0.31 0.37 -0.04 47 102 2,412 +64
29JUN26 57.50 P 0.80 0.84 0.55 0.68 -0.04 47 47 667 +12
29JUN26 60.00 P 1.58 1.66 0.92 1.13 -0.05 47 269 1,098 +110
29JUN26 62.50 P 1.98 2.50 1.73 1.78 -0.05 47 58 620 +12
29JUN26 65.00 P 3.12 3.81 2.44 2.64 -0.06 47 64 714 +9
29JUN26 67.50 P 4.69 4.80 3.51 3.82 -0.08 48 14 778 +7
29JUN26 70.00 P 6.40 6.85 6.34 5.28 +0.04 49 12 1,700 +4
29JUN26 72.50 P 0.00 0.00 0.00 6.92 +0.02 50 1 1,199 +1
29JUN26 75.00 P 9.98 9.98 8.25 8.71 +0.01 51 12 1,224 +1
29JUN26 77.50 P 0.00 0.00 0.00 10.69 +0.05 52 0 375 0
29JUN26 80.00 P 15.00 15.00 14.84 12.81 +0.07 54 3 2,632 -2
29JUN26 82.50 P 0.00 0.00 0.00 15.03 +0.08 55 0 125 0
29JUN26 85.00 P 0.00 0.00 0.00 17.30 +0.06 57 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 19.62 +0.08 58 0 0 0
29JUN26 90.00 P 21.80 21.80 21.80 21.98 +0.09 60 5 7 +4
29JUN26 92.50 P 0.00 0.00 0.00 24.33 +0.02 60 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 26.67 -0.38 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.09 -0.37 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.57 -0.16 59 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.00 -0.47 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.50 -0.59 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.00 -0.30 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.50 -0.49 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.00 +0.07 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.50 -0.28 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.00 +0.06 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.51 -0.30 75 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.00 0.00 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.50 -0.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.00 -0.31 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.50 +0.14 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.00 -0.28 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.50 -0.54 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.00 +0.13 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.50 +0.20 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 53 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 0.00 48 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 0.00 48 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 0.00 48 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 0.00 48 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.08 0.00 48 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.23 0.00 48 0 195 0
30JUL26 49.00 P 0.31 0.31 0.31 0.29 0.00 48 8 141 +8
30JUL26 50.00 P 0.40 0.40 0.33 0.36 -0.01 47 7 208 +6
30JUL26 52.50 P 0.66 0.66 0.60 0.61 -0.01 47 1,209 1,407 +1,192
30JUL26 55.00 P 0.97 1.10 0.97 0.96 -0.01 47 34 235 +30
30JUL26 57.50 P 1.48 1.65 1.48 1.45 -0.01 47 24 173 -6
30JUL26 60.00 P 2.20 2.42 2.12 2.09 -0.01 47 24 266 -5
30JUL26 62.50 P 2.59 2.59 2.59 2.89 -0.01 47 8 182 +8
30JUL26 65.00 P 4.50 4.69 3.88 3.87 +0.01 47 125 192 +82
30JUL26 67.50 P 6.35 6.35 4.81 5.03 -0.08 47 9 110 -1
30JUL26 70.00 P 7.30 8.06 6.65 6.47 -0.03 47 23 168 +13
30JUL26 72.50 P 8.69 8.69 8.32 8.09 -0.04 48 16 110 -15
30JUL26 75.00 P 0.00 0.00 0.00 9.89 -0.01 50 0 99 0
30JUL26 77.50 P 0.00 0.00 0.00 11.72 -0.05 50 0 166 0
30JUL26 80.00 P 15.50 15.50 15.50 13.82 +0.08 52 1 52 0
30JUL26 82.50 P 0.00 0.00 0.00 15.69 -0.12 50 0 80 0
30JUL26 85.00 P 0.00 0.00 0.00 17.84 -0.14 51 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 20.20 -0.03 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.42 -0.14 53 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.79 -0.15 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.83 -0.54 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 29.35 -0.48 53 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 31.65 -0.68 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 34.03 -0.82 48 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 36.51 -0.63 48 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 0.00 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 0.00 48 0 4 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28AUG26 42.00 P 0.17 0.17 0.17 0.14 +0.01 48 1 1 +1
28AUG26 43.00 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.41 +0.01 48 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.61 +0.03 48 1 6 -1
28AUG26 50.00 P 0.69 0.72 0.68 0.72 +0.02 48 75 120 +68
28AUG26 52.50 P 1.18 1.18 1.08 1.08 +0.03 48 25 79 +25
28AUG26 55.00 P 1.73 1.73 1.73 1.57 +0.04 48 1 42 -1
28AUG26 57.50 P 0.00 0.00 0.00 2.18 +0.05 47 0 89 0
28AUG26 60.00 P 3.50 3.50 3.50 2.93 +0.06 47 2 64 0
28AUG26 62.50 P 3.74 3.74 3.65 3.82 +0.08 47 30 35 +30
28AUG26 65.00 P 5.71 5.71 4.61 4.84 +0.09 47 115 138 +103
28AUG26 67.50 P 6.96 6.96 6.96 6.06 -0.01 47 1 33 0
28AUG26 70.00 P 8.68 8.68 8.68 7.53 -0.01 48 8 141 0
28AUG26 72.50 P 10.74 10.74 10.74 9.08 -0.07 48 1 99 -1
28AUG26 75.00 P 0.00 0.00 0.00 10.88 +0.01 49 0 52 0
28AUG26 77.50 P 0.00 0.00 0.00 12.71 +0.02 50 0 54 0
28AUG26 80.00 P 0.00 0.00 0.00 14.61 +0.04 51 0 23 0
28AUG26 82.50 P 0.00 0.00 0.00 16.69 +0.10 52 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 18.71 +0.04 52 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 20.91 +0.06 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.97 -0.12 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.29 -0.09 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.37 -0.37 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 29.84 -0.28 54 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 32.04 -0.52 52 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 34.35 -0.67 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 36.85 -0.67 54 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 0.00 48 0 29 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 52 0
29SEP26 44.00 P 0.36 0.36 0.36 0.39 +0.01 47 5 102 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.57 +0.02 47 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.68 +0.02 47 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.79 +0.01 47 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.93 +0.02 47 1 116 0
29SEP26 50.00 P 0.99 1.05 0.99 1.09 +0.02 47 3 2,727 0
29SEP26 52.50 P 0.00 0.00 0.00 1.54 +0.03 47 0 1,024 0
29SEP26 55.00 P 0.00 0.00 0.00 2.11 +0.04 47 0 931 0
29SEP26 57.50 P 2.43 2.43 2.43 2.78 +0.04 47 21 466 +21
29SEP26 60.00 P 3.33 3.33 3.33 3.62 +0.05 47 7 809 -7
29SEP26 62.50 P 0.00 0.00 0.00 4.58 +0.07 47 0 678 0
29SEP26 65.00 P 6.22 6.82 5.41 5.64 +0.09 46 92 1,066 -12
29SEP26 67.50 P 7.96 7.96 6.85 6.90 +0.05 47 195 295 +102
29SEP26 70.00 P 9.46 9.55 9.46 8.37 +0.03 47 31 304 +14
29SEP26 72.50 P 10.86 11.76 10.86 9.96 +0.02 48 33 127 -6
29SEP26 75.00 P 0.00 0.00 0.00 11.74 +0.10 49 0 154 0
29SEP26 77.50 P 15.20 15.20 15.20 13.53 +0.09 49 2 51 0
29SEP26 80.00 P 0.00 0.00 0.00 15.35 +0.01 49 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 17.45 +0.14 51 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.45 +0.10 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.43 -0.03 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 23.45 -0.19 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.92 +0.05 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.13 -0.03 54 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 30.12 -0.36 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.54 -0.33 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 34.90 -0.37 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.17 -0.54 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.68 -0.46 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.93 -0.75 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.26 -0.30 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.65 -0.16 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.03 -0.71 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.51 -0.66 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.58 -0.01 47 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.68 -0.01 47 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.80 -0.01 47 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.92 -0.01 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.05 -0.01 47 0 3 0
30DEC26 45.00 P 1.23 1.23 1.23 1.22 -0.01 47 10 48 0
30DEC26 46.00 P 0.00 0.00 0.00 1.39 +0.03 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.51 -0.01 46 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.71 -0.02 46 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 1.93 -0.01 46 0 14 0
30DEC26 50.00 P 2.10 2.10 2.08 2.15 -0.01 46 2 354 +2
30DEC26 52.50 P 0.00 0.00 0.00 2.79 -0.01 46 0 206 0
30DEC26 55.00 P 3.65 3.65 3.60 3.50 -0.01 46 2 165 +2
30DEC26 57.50 P 0.00 0.00 0.00 4.37 -0.01 46 0 107 0
30DEC26 60.00 P 5.26 5.70 5.26 5.31 -0.01 46 3 234 +3
30DEC26 62.50 P 0.00 0.00 0.00 6.37 0.00 46 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 7.54 +0.01 46 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 8.82 +0.01 46 0 56 0
30DEC26 70.00 P 10.06 10.06 10.06 10.30 -0.03 46 2 655 0
30DEC26 72.50 P 0.00 0.00 0.00 11.89 -0.01 47 0 671 0
30DEC26 75.00 P 0.00 0.00 0.00 13.57 -0.02 47 0 114 0
30DEC26 77.50 P 0.00 0.00 0.00 15.35 -0.01 48 0 26 0
30DEC26 80.00 P 19.00 19.00 19.00 16.97 -0.09 47 1 16 -1
30DEC26 82.50 P 0.00 0.00 0.00 19.06 -0.14 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.02 -0.09 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.05 -0.07 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 24.99 -0.21 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.24 -0.09 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.43 +0.01 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.54 -0.11 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.88 0.00 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.10 -0.09 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.29 -0.30 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.65 -0.27 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.71 -0.61 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.19 -0.29 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.71 -0.30 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.24 -0.30 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.76 -0.29 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.47 -0.02 46 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.65 -0.02 46 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.89 -0.02 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.15 -0.03 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.32 -0.04 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.50 -0.03 46 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.67 -0.03 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.87 +0.02 46 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.04 -0.03 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.26 -0.04 45 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.48 -0.04 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.73 -0.05 45 0 4 0
30MAR27 50.00 P 2.98 2.98 2.98 3.02 -0.04 45 1 382 +1
30MAR27 52.50 P 0.00 0.00 0.00 3.73 -0.04 45 0 364 0
30MAR27 55.00 P 4.73 4.73 4.73 4.59 -0.04 45 1 660 +1
30MAR27 57.50 P 0.00 0.00 0.00 5.47 -0.05 45 0 608 0
30MAR27 60.00 P 6.90 6.90 6.90 6.54 -0.04 45 1 95 +1
30MAR27 62.50 P 0.00 0.00 0.00 7.61 -0.05 45 0 1 0
30MAR27 65.00 P 9.50 9.50 9.50 8.85 -0.04 45 2 29 0
30MAR27 67.50 P 11.22 11.22 11.22 10.17 -0.01 45 1 17 +1
30MAR27 70.00 P 0.00 0.00 0.00 11.67 -0.07 45 0 45 0
30MAR27 72.50 P 13.70 13.70 13.70 13.25 -0.10 46 1 516 +1
30MAR27 75.00 P 16.10 16.10 15.50 14.87 -0.17 46 4 1,122 -2
30MAR27 77.50 P 0.00 0.00 0.00 16.62 -0.18 46 0 608 0
30MAR27 80.00 P 0.00 0.00 0.00 18.44 -0.18 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 20.26 -0.07 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.15 -0.11 47 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 24.11 -0.13 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.13 -0.16 48 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 28.19 +0.04 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.33 -0.24 48 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 32.43 -0.29 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.60 -0.33 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.77 -0.40 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.98 -0.41 49 0 0 0
TOTAL PUT 5,770 50,040 +2,305
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$ 62.65
28MAY26 42.00 C 0.00 0.00 0.00 20.68 -0.85 86 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.68 -0.85 79 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.68 -0.85 73 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.76 -0.77 107 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 16.76 -0.77 100 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.66 -0.87 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.66 -0.87 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.66 -0.87 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.66 -0.88 0 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 10.19 -0.85 43 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 7.71 -0.86 39 0 225 0
28MAY26 57.50 C 4.79 4.79 4.79 5.34 -0.84 40 15 115 -15
28MAY26 60.00 C 2.72 2.72 2.72 3.30 -0.64 41 1 493 +1
28MAY26 62.50 C 1.52 1.52 1.07 1.68 -0.57 40 278 274 -50
28MAY26 65.00 C 0.70 0.70 0.46 0.71 -0.40 40 100 413 +16
28MAY26 67.50 C 0.37 0.37 0.19 0.26 -0.23 40 137 817 -2
28MAY26 70.00 C 0.13 0.13 0.08 0.08 -0.10 41 109 793 -40
28MAY26 72.50 C 0.04 0.05 0.04 0.02 -0.04 41 2 515 -2
28MAY26 75.00 C 0.01 0.03 0.01 0.01 -0.01 45 11 226 -11
28MAY26 77.50 C 0.03 0.03 0.03 0.01 0.00 53 1 121 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.70 -0.85 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.70 -0.86 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.76 -0.80 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.76 -0.80 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.71 -0.82 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.69 -0.87 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.71 -0.82 34 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.73 -0.85 39 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 10.30 -0.85 39 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 8.02 -0.82 39 0 214 0
29JUN26 57.50 C 0.00 0.00 0.00 5.98 -0.76 39 0 262 0
29JUN26 60.00 C 0.00 0.00 0.00 4.32 -0.60 40 0 537 0
29JUN26 62.50 C 2.70 2.73 2.33 3.00 -0.52 40 131 337 +80
29JUN26 65.00 C 1.92 1.92 1.71 2.01 -0.46 40 35 1,567 +10
29JUN26 67.50 C 1.21 1.33 1.05 1.30 -0.35 40 125 893 +114
29JUN26 70.00 C 1.00 1.03 0.70 0.80 -0.27 39 74 2,001 -12
29JUN26 72.50 C 0.47 0.59 0.44 0.48 -0.20 39 72 1,045 -46
29JUN26 75.00 C 0.42 0.42 0.32 0.28 -0.13 39 27 1,650 +18
29JUN26 77.50 C 0.24 0.27 0.24 0.16 -0.08 39 11 466 -6
29JUN26 80.00 C 0.18 0.20 0.18 0.09 -0.05 40 4 901 -3
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 730 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 20.72 -0.83 54 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.75 -0.81 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.76 -0.80 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.80 -0.77 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.76 -0.82 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.80 -0.77 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.78 -0.75 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.73 -0.95 33 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.33 -0.88 33 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 8.55 -0.79 40 0 34 0
30JUL26 57.50 C 6.41 6.41 6.41 6.81 -0.71 40 15 70 -15
30JUL26 60.00 C 0.00 0.00 0.00 5.43 -0.54 41 0 210 0
30JUL26 62.50 C 3.60 3.60 3.60 4.25 -0.43 41 27 264 -15
30JUL26 65.00 C 2.73 2.75 2.73 3.24 -0.40 41 19 146 0
30JUL26 67.50 C 1.98 1.98 1.98 2.42 -0.40 41 1 240 0
30JUL26 70.00 C 1.60 1.60 1.56 1.78 -0.35 41 45 245 +40
30JUL26 72.50 C 1.39 1.40 1.39 1.29 -0.28 41 6 152 +2
30JUL26 75.00 C 0.90 0.90 0.90 0.92 -0.22 41 50 104 -50
30JUL26 77.50 C 0.70 0.70 0.70 0.65 -0.18 41 15 91 +15
30JUL26 80.00 C 0.52 0.54 0.52 0.45 -0.14 41 6 182 -1
30JUL26 82.50 C 0.42 0.42 0.42 0.31 -0.11 41 30 156 +5
30JUL26 85.00 C 0.31 0.31 0.31 0.21 -0.08 41 30 122 +27
30JUL26 87.50 C 0.00 0.00 0.00 0.14 -0.06 40 0 17 0
30JUL26 90.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 37 0
28AUG26 46.00 C 0.00 0.00 0.00 16.80 -0.77 44 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.84 -0.80 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.92 -0.76 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.78 -1.04 36 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.94 -1.00 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.19 -0.73 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.42 -0.74 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.11 -0.44 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.57 -0.52 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 5.46 -0.45 44 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 4.40 -0.48 44 0 126 0
28AUG26 67.50 C 0.00 0.00 0.00 3.57 -0.45 44 0 86 0
28AUG26 70.00 C 2.55 2.55 2.55 2.86 -0.43 44 50 159 +40
28AUG26 72.50 C 0.00 0.00 0.00 2.27 -0.36 44 0 45 0
28AUG26 75.00 C 1.80 1.80 1.80 1.78 -0.30 43 3 18 +3
28AUG26 77.50 C 0.00 0.00 0.00 1.38 -0.28 43 0 300 0
28AUG26 80.00 C 0.00 0.00 0.00 1.08 -0.22 43 0 72 0
28AUG26 82.50 C 0.00 0.00 0.00 0.83 -0.17 43 0 51 0
28AUG26 85.00 C 0.00 0.00 0.00 0.63 -0.16 43 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 0.49 -0.12 43 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 0.37 -0.10 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 20.73 -0.86 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.76 -0.79 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.81 -0.76 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.87 -0.81 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.98 -0.82 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.84 -1.07 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.96 -1.12 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.18 -1.08 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.41 -1.07 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.54 -1.06 41 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 9.89 -1.02 41 0 148 0
29SEP26 57.50 C 7.95 7.95 7.95 8.74 -0.63 43 1 60 0
29SEP26 60.00 C 7.45 7.45 6.65 7.21 -0.87 42 5 118 +1
29SEP26 62.50 C 0.00 0.00 0.00 6.31 -0.58 44 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 5.34 -0.54 44 0 1,544 0
29SEP26 67.50 C 0.00 0.00 0.00 4.51 -0.48 44 0 1,218 0
29SEP26 70.00 C 3.40 3.40 3.40 3.77 -0.46 44 2 69 +2
29SEP26 72.50 C 0.00 0.00 0.00 3.09 -0.48 44 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 2.55 -0.43 44 0 25 0
29SEP26 77.50 C 0.00 0.00 0.00 2.09 -0.35 44 0 20 0
29SEP26 80.00 C 1.92 1.92 1.92 1.69 -0.35 44 1 72 0
29SEP26 82.50 C 0.00 0.00 0.00 1.39 -0.27 44 0 75 0
29SEP26 85.00 C 0.00 0.00 0.00 1.11 -0.26 44 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 0.90 -0.22 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.70 -0.21 43 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.57 -0.15 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.47 -0.11 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.30 -0.08 44 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.24 -0.08 44 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.05 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 21.39 -0.96 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.31 -1.21 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.50 -1.21 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.73 -1.18 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.95 -1.18 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.20 -1.17 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.82 -0.80 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.86 -1.04 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.03 -1.17 42 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.35 -1.17 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.80 -1.17 42 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 10.51 -1.05 42 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.52 -0.74 43 0 34 0
30DEC26 62.50 C 7.99 7.99 7.99 8.49 -0.64 44 2 31 +2
30DEC26 65.00 C 0.00 0.00 0.00 7.63 -0.47 45 0 62 0
30DEC26 67.50 C 6.26 6.26 6.26 6.62 -0.56 44 15 176 0
30DEC26 70.00 C 0.00 0.00 0.00 5.85 -0.48 44 0 69 0
30DEC26 72.50 C 0.00 0.00 0.00 5.15 -0.45 44 0 43 0
30DEC26 75.00 C 0.00 0.00 0.00 4.48 -0.45 44 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.93 -0.37 44 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 3.41 -0.37 44 0 574 0
30DEC26 82.50 C 0.00 0.00 0.00 2.97 -0.30 44 0 17 0
30DEC26 85.00 C 0.00 0.00 0.00 2.58 -0.31 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.23 -0.27 44 0 60 0
30DEC26 90.00 C 0.00 0.00 0.00 1.95 -0.24 44 0 106 0
30MAR27 42.00 C 0.00 0.00 0.00 22.53 -0.72 47 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.76 -0.71 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.00 -0.70 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.27 -0.71 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.55 -0.70 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.85 -0.69 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.17 -0.69 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.50 -0.72 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.85 -0.71 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.31 -0.67 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.90 -0.63 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.58 -0.65 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.38 -0.58 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.27 -0.58 44 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 9.28 -0.57 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 8.47 -0.46 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.59 -0.55 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.84 -0.46 45 0 11 0
30MAR27 75.00 C 0.00 0.00 0.00 6.20 -0.41 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.56 -0.40 44 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 5.00 -0.33 44 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 4.50 -0.33 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.00 -0.33 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 3.61 -0.27 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.24 -0.27 44 0 2 0
TOTAL CALL 1,456 27,029 +108
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 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 46 0 372 0
28MAY26 55.00 P 0.13 0.15 0.13 0.03 0.00 41 20 951 -20
28MAY26 57.50 P 0.38 0.45 0.22 0.16 +0.02 40 50 674 +7
28MAY26 60.00 P 0.66 1.06 0.58 0.57 +0.07 40 239 1,133 -10
28MAY26 62.50 P 1.33 2.20 1.33 1.50 +0.20 40 132 741 -63
28MAY26 65.00 P 4.00 4.00 4.00 2.98 +0.40 39 10 269 -10
28MAY26 67.50 P 6.05 6.05 6.05 5.06 +0.48 40 1 247 -1
28MAY26 70.00 P 0.00 0.00 0.00 7.40 +0.77 41 0 73 0
28MAY26 72.50 P 0.00 0.00 0.00 9.85 +0.82 0 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 12.40 +0.71 60 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.90 +0.70 69 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.40 +0.71 78 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.90 +0.71 86 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.40 +0.77 94 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.86 +0.68 89 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.36 +0.66 96 0 0 0
29JUN26 42.00 P 0.06 0.06 0.06 0.01 0.00 43 1 63 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29JUN26 45.00 P 0.10 0.10 0.10 0.03 +0.01 41 10 134 +10
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 40 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 40 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 319 0
29JUN26 50.00 P 0.38 0.38 0.38 0.18 +0.01 39 30 413 -15
29JUN26 52.50 P 0.53 0.67 0.53 0.42 +0.03 39 25 741 +12
29JUN26 55.00 P 1.13 1.15 0.86 0.86 +0.07 40 55 1,505 +15
29JUN26 57.50 P 1.64 1.88 1.50 1.49 +0.08 39 87 1,400 +41
29JUN26 60.00 P 2.90 3.11 2.64 2.44 +0.18 39 46 3,588 +18
29JUN26 62.50 P 4.48 4.48 4.22 3.69 +0.26 38 52 1,226 0
29JUN26 65.00 P 5.70 5.70 5.40 5.40 +0.50 40 20 1,474 0
29JUN26 67.50 P 0.00 0.00 0.00 7.16 +0.39 39 0 345 0
29JUN26 70.00 P 0.00 0.00 0.00 9.17 +0.59 39 0 255 0
29JUN26 72.50 P 0.00 0.00 0.00 11.38 +0.36 39 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.91 +0.78 46 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 16.38 +0.89 50 0 65 0
29JUN26 80.00 P 18.48 18.76 18.48 18.59 +0.71 44 26 180 -26
29JUN26 82.50 P 0.00 0.00 0.00 21.04 +0.68 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.68 +1.00 57 0 690 0
29JUN26 87.50 P 0.00 0.00 0.00 26.16 +0.88 60 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.37 +0.62 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 31.14 +0.90 67 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.63 +0.90 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.13 +0.85 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.50 +0.82 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.12 +0.91 79 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.50 +0.85 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.11 +1.03 85 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.61 +0.86 88 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.98 +0.73 78 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 0.00 41 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.08 0.00 40 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30JUL26 48.00 P 0.56 0.56 0.56 0.38 +0.03 41 15 60 +15
30JUL26 49.00 P 0.67 0.69 0.67 0.49 +0.02 41 3 62 0
30JUL26 50.00 P 0.83 0.83 0.71 0.63 +0.04 41 18 231 +16
30JUL26 52.50 P 0.00 0.00 0.00 1.08 +0.07 41 0 83 0
30JUL26 55.00 P 1.94 2.00 1.74 1.64 +0.04 40 3 57 -1
30JUL26 57.50 P 2.79 2.79 2.58 2.45 +0.09 40 2 124 +1
30JUL26 60.00 P 4.01 4.01 3.96 3.48 +0.14 39 4 372 -4
30JUL26 62.50 P 5.55 5.55 5.55 4.77 +0.33 39 45 199 -9
30JUL26 65.00 P 7.01 7.01 7.01 6.37 +0.37 40 2 162 0
30JUL26 67.50 P 0.00 0.00 0.00 8.09 +0.34 40 0 63 0
30JUL26 70.00 P 0.00 0.00 0.00 10.27 +0.56 43 0 24 0
30JUL26 72.50 P 0.00 0.00 0.00 12.38 +0.65 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.61 +0.74 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.82 +0.77 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.19 +0.91 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.36 +0.80 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.15 +1.17 56 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.51 +1.12 57 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.04 +1.29 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.57 +0.02 43 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.70 +0.03 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.86 +0.04 43 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 1.03 +0.05 43 0 17 0
28AUG26 50.00 P 1.40 1.40 1.31 1.23 +0.05 43 25 34 +9
28AUG26 52.50 P 0.00 0.00 0.00 1.82 +0.09 43 0 43 0
28AUG26 55.00 P 2.80 2.80 2.80 2.56 +0.12 43 50 74 +50
28AUG26 57.50 P 3.36 3.71 3.36 3.42 +0.12 42 51 113 +49
28AUG26 60.00 P 0.00 0.00 0.00 4.61 +0.24 43 0 81 0
28AUG26 62.50 P 0.00 0.00 0.00 5.86 +0.34 42 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 7.44 +0.36 43 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 9.05 +0.34 42 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 11.20 +0.59 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.17 +0.81 46 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.23 +0.70 47 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.40 +0.78 47 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.66 +0.88 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.97 +0.96 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.51 +1.24 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.64 +1.04 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.19 +1.21 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 0.00 44 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 0.00 44 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.65 0.00 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.78 +0.01 44 0 6 0
29SEP26 46.00 P 1.19 1.19 1.19 0.94 +0.01 44 1 43 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.10 0.00 44 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.31 +0.06 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.53 +0.06 44 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 +0.06 44 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 2.39 +0.11 43 0 517 0
29SEP26 55.00 P 3.53 3.53 3.53 3.23 +0.12 43 2 689 0
29SEP26 57.50 P 4.30 4.30 4.30 4.30 0.00 44 1 244 -1
29SEP26 60.00 P 5.90 5.90 5.90 5.48 +0.27 43 1 893 -1
29SEP26 62.50 P 0.00 0.00 0.00 6.77 +0.33 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.28 +0.27 43 0 1,663 0
29SEP26 67.50 P 0.00 0.00 0.00 9.94 +0.41 44 0 575 0
29SEP26 70.00 P 0.00 0.00 0.00 12.01 +0.77 46 0 82 0
29SEP26 72.50 P 0.00 0.00 0.00 13.91 +0.68 46 0 47 0
29SEP26 75.00 P 0.00 0.00 0.00 15.95 +0.77 47 0 95 0
29SEP26 77.50 P 17.75 17.83 17.75 18.07 +1.45 48 25 98 -20
29SEP26 80.00 P 0.00 0.00 0.00 20.11 +0.77 47 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 22.37 +0.91 49 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.58 +0.88 49 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 26.95 +1.03 50 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.31 +1.06 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.64 +1.07 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.12 +1.14 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.57 +1.16 55 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.02 +1.19 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.49 +1.24 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.91 +1.16 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.30 +1.09 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.61 +0.86 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.98 +0.73 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.12 +0.03 44 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 +0.03 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.49 +0.06 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.71 +0.05 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.94 +0.06 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.19 +0.09 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.43 +0.04 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.72 +0.08 44 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.07 +0.14 44 0 194 0
30DEC26 52.50 P 0.00 0.00 0.00 3.90 +0.15 44 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 4.76 +0.08 43 0 872 0
30DEC26 57.50 P 6.08 6.08 6.08 5.89 +0.22 43 1 407 +1
30DEC26 60.00 P 0.00 0.00 0.00 7.13 +0.27 43 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 8.50 +0.32 43 0 125 0
30DEC26 65.00 P 9.96 9.96 9.96 9.86 +0.23 43 2 236 +2
30DEC26 67.50 P 0.00 0.00 0.00 11.61 +0.40 43 0 203 0
30DEC26 70.00 P 0.00 0.00 0.00 13.32 +0.42 44 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 15.45 +0.77 45 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 17.39 +0.85 46 0 61 0
30DEC26 77.50 P 0.00 0.00 0.00 19.32 +0.85 46 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 21.38 +0.92 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.48 +0.98 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.55 +0.95 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.67 +0.93 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.90 +0.97 47 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.84 +0.09 44 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 2.07 +0.09 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.30 +0.09 44 0 18 0
30MAR27 45.00 P 2.77 2.77 2.77 2.54 +0.08 44 1 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.83 +0.07 44 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.18 +0.14 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.48 +0.13 44 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.81 +0.21 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.16 +0.23 44 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 5.00 +0.18 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.03 +0.22 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 7.27 +0.29 44 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.45 +0.23 43 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 9.84 +0.33 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.34 +0.39 43 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 12.80 +0.22 43 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 14.57 +0.34 43 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 16.26 +0.28 43 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 18.43 +0.63 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.35 +0.68 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.33 +0.71 45 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 24.02 +0.45 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.08 +0.46 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.18 +0.47 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.31 +0.48 43 0 0 0
TOTAL PUT 1,056 32,697 +67
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$ 17.68
28MAY26 13.00 C 0.00 0.00 0.00 4.69 - 71 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 4.18 +0.16 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.68 +0.16 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.19 +0.17 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.69 +0.17 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.19 +0.17 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.20 +0.15 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.75 +0.10 25 0 0 0
28MAY26 17.50 C 0.40 0.40 0.38 0.38 +0.06 24 16 16 +16
28MAY26 18.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 66 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 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 63 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.70 - 0 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 4.21 +0.19 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.75 +0.23 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.22 +0.17 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.72 +0.16 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.24 +0.17 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.77 +0.15 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 +0.14 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 +0.11 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.66 +0.09 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.05 25 0 108 0
29JUN26 19.00 C 0.15 0.15 0.15 0.14 +0.03 25 20 211 +20
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 38 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 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 13.00 C 0.00 0.00 0.00 4.74 - 50 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 4.24 +0.22 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.75 +0.21 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.22 +0.17 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.72 +0.16 22 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.24 +0.15 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.78 +0.14 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.36 +0.09 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.02 +0.10 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.71 +0.07 25 0 0 0
30JUL26 18.00 C 0.48 0.48 0.48 0.49 +0.06 25 19 94 +19
30JUL26 18.50 C 0.00 0.00 0.00 0.32 +0.04 25 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 154 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 26 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.74 - 46 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 4.24 +0.22 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.75 +0.21 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.22 +0.17 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.73 +0.16 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.26 +0.16 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.82 +0.15 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.43 +0.14 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.09 +0.12 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.82 +0.08 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 +0.06 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.43 +0.05 26 0 40 0
28AUG26 19.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.23 +0.04 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.74 - 42 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 4.25 +0.23 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.75 +0.21 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.22 +0.17 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.74 +0.17 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.28 +0.16 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.85 +0.14 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 +0.12 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 +0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.08 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.05 25 0 40 0
29SEP26 19.00 C 0.44 0.44 0.44 0.41 +0.06 25 15 32 +1
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.04 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 +0.04 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 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 13.00 C 0.00 0.00 0.00 4.74 - 35 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.25 +0.22 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.75 +0.19 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.24 +0.16 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.79 +0.15 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 +0.14 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.01 +0.12 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.70 +0.11 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 +0.09 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 +0.08 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 +0.07 25 0 0 0
30DEC26 18.50 C 0.91 0.91 0.91 0.86 +0.07 25 20 20 +20
30DEC26 19.00 C 0.00 0.00 0.00 0.70 +0.05 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.05 25 0 305 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 25 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 13.00 C 0.00 0.00 0.00 4.74 - 30 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 4.29 +0.21 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.81 +0.16 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.30 +0.15 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.90 +0.15 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.54 +0.14 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 +0.13 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 +0.11 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 +0.11 25 0 2 0
30MAR27 17.50 C 1.60 1.60 1.60 1.51 +0.11 25 10 10 +10
30MAR27 18.00 C 0.00 0.00 0.00 1.31 +0.10 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 +0.09 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 +0.08 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 +0.07 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 +0.06 25 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
TOTAL CALL 100 6,849 +86
28MAY26 13.00 P 0.00 0.00 0.00 0.01 - 89 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 69 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 23 0
28MAY26 17.00 P 0.08 0.08 0.07 0.07 -0.05 27 53 121 +1
28MAY26 17.50 P 0.00 0.00 0.00 0.21 -0.08 26 0 185 0
28MAY26 18.00 P 0.49 0.49 0.45 0.49 -0.14 27 100 462 +20
28MAY26 18.50 P 0.00 0.00 0.00 0.86 -0.16 25 0 550 0
28MAY26 19.00 P 1.42 1.42 1.42 1.33 -0.16 27 11 412 -11
28MAY26 19.50 P 0.00 0.00 0.00 1.82 -0.17 0 0 55 0
28MAY26 20.00 P 0.00 0.00 0.00 2.32 -0.17 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.32 -0.22 0 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.34 -0.20 74 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.35 -0.19 91 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.35 -0.19 103 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.35 -0.19 114 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.35 -0.19 125 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.35 -0.19 135 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.35 -0.19 144 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.35 -0.19 153 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.35 -0.19 162 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.35 -0.19 170 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 16 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 54 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 97 0
29JUN26 16.50 P 0.38 0.38 0.37 0.38 -0.07 25 17 143 +17
29JUN26 17.00 P 0.00 0.00 0.00 0.60 -0.07 25 0 210 0
29JUN26 17.50 P 0.00 0.00 0.00 0.89 -0.12 24 0 141 0
29JUN26 18.00 P 1.28 1.28 1.28 1.27 -0.11 25 3 140 0
29JUN26 18.50 P 0.00 0.00 0.00 1.72 -0.09 28 0 237 0
29JUN26 19.00 P 0.00 0.00 0.00 2.11 -0.16 25 0 344 0
29JUN26 19.50 P 0.00 0.00 0.00 2.58 -0.08 25 0 255 0
29JUN26 20.00 P 0.00 0.00 0.00 3.00 -0.13 0 0 510 0
29JUN26 21.00 P 0.00 0.00 0.00 4.00 -0.25 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.02 -0.21 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.01 -0.21 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.00 -0.21 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.00 -0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.00 -0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.99 -0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.99 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.99 -0.21 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.98 -0.21 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.22 -0.04 25 0 8 0
30JUL26 16.00 P 0.36 0.36 0.36 0.36 -0.06 25 14 79 +14
30JUL26 16.50 P 0.00 0.00 0.00 0.54 -0.07 25 0 80 0
30JUL26 17.00 P 0.00 0.00 0.00 0.77 -0.08 25 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 1.05 -0.11 24 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 1.38 -0.12 24 0 57 0
30JUL26 18.50 P 1.70 1.70 1.70 1.78 -0.14 25 11 52 +11
30JUL26 19.00 P 0.00 0.00 0.00 2.19 -0.15 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.64 -0.15 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.10 -0.16 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.05 -0.20 21 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.02 -0.22 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.01 -0.21 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.01 -0.20 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.00 -0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.00 -0.21 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.99 -0.21 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.99 -0.21 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.34 -0.03 26 0 24 0
28AUG26 16.00 P 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.67 -0.07 25 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.90 -0.08 25 0 62 0
28AUG26 17.50 P 0.00 0.00 0.00 1.18 -0.09 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.54 -0.09 26 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.90 -0.11 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.30 -0.12 26 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.72 -0.13 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.16 -0.14 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.05 -0.21 19 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.03 -0.21 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.01 -0.21 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.01 -0.20 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.00 -0.21 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.00 -0.21 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 -0.05 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.77 -0.06 25 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.07 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.28 -0.07 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.61 -0.11 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 -0.11 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.35 -0.13 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.76 -0.13 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.19 -0.15 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.07 -0.19 22 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 -0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.02 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.01 -0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.00 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 -0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.99 -0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.99 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.98 -0.21 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 - 25 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 -0.04 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 -0.06 24 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 -0.07 24 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 -0.08 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.81 -0.09 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 -0.11 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.54 -0.12 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 -0.12 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.33 -0.14 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.13 -0.17 22 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.05 -0.19 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.02 -0.20 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.01 -0.20 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.00 -0.21 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.00 -0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.99 -0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.99 -0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.98 -0.21 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 - 25 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 -0.04 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 -0.05 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.05 24 0 19 0
30MAR27 16.50 P 0.00 0.00 0.00 1.17 -0.06 24 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.40 -0.07 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.67 -0.07 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.97 -0.07 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.30 -0.14 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.69 -0.10 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.06 -0.11 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.38 -0.14 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.20 -0.16 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.09 -0.15 21 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.04 -0.18 19 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.01 -0.20 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.00 -0.21 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.00 -0.21 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.00 -0.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.99 -0.21 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
TOTAL PUT 209 6,695 +52
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 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 0.00 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 0.00 120 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 0.00 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 0.00 121 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 -0.01 114 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 -0.01 113 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 -0.01 111 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 -0.01 108 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 -0.01 104 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 -0.01 97 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 121 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 116 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 115 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 -0.01 114 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.26 0.00 118 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.29 -0.01 114 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 0.00 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 0.00 116 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.41 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.45 0.00 114 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.50 0.00 121 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.54 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.58 -0.01 113 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 0.00 118 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 -0.01 111 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 0.00 116 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 0.00 120 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 -0.01 108 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 112 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 116 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 120 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 126 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$ 85.65
28MAY26 52.50 C 0.00 0.00 0.00 33.63 -0.31 192 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.13 -0.31 177 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.63 -0.31 161 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.13 -0.31 147 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.64 -0.30 134 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.14 -0.31 120 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.64 -0.31 107 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.69 -0.76 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.20 -0.75 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.70 -0.75 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.21 -0.75 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.77 -0.71 26 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.55 -0.55 26 0 21 0
28MAY26 85.00 C 2.04 2.04 2.04 1.86 -0.19 27 20 35 -20
28MAY26 87.50 C 0.79 0.79 0.79 0.70 -0.09 26 15 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 131 0
28MAY26 92.50 C 0.10 0.10 0.10 0.06 +0.01 27 1 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.22 -0.32 110 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.22 -0.32 107 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.16 -0.38 100 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.23 -0.32 100 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.16 -0.39 94 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.67 -0.39 87 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.25 -0.31 83 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.86 -0.21 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.34 -0.24 71 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.82 -0.27 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.18 -0.41 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.79 -0.31 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.86 -0.75 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.39 -0.75 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.96 -0.74 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.62 -0.72 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.46 -0.67 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.57 -0.60 22 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.11 -0.32 23 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 1.92 -0.27 22 0 51 0
29JUN26 90.00 C 1.19 1.19 1.18 1.12 -0.19 22 16 74 -14
29JUN26 92.50 C 0.00 0.00 0.00 0.60 -0.13 22 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.30 -0.10 22 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.00 -0.23 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.60 +0.01 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.91 -0.19 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.35 -0.26 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.63 -0.75 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.29 -0.74 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.08 -0.73 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.06 -0.70 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.45 -0.31 22 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.92 -0.33 22 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 2.71 -0.46 22 0 15 0
30JUL26 90.00 C 1.80 1.80 1.80 1.79 -0.28 21 5 28 0
30JUL26 92.50 C 0.00 0.00 0.00 1.14 -0.23 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.69 -0.18 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.40 -0.16 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.23 -0.10 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.12 -0.07 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.00 -0.23 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.60 -0.07 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.06 -0.19 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.68 -0.19 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.99 -0.70 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.78 -0.66 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.72 -0.62 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.84 -0.56 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.37 -0.23 24 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.90 -0.17 23 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.68 -0.13 23 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.70 -0.13 23 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.93 -0.10 23 0 0 0
28AUG26 95.00 C 1.33 1.33 1.33 1.35 -0.10 23 15 15 +15
28AUG26 97.50 C 0.00 0.00 0.00 0.92 -0.10 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.62 -0.09 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.40 -0.06 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.55 -0.22 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.55 -0.23 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.56 -0.23 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.58 -0.22 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.58 -0.22 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.12 -0.20 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.65 -0.19 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.20 -0.17 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.75 -0.14 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.02 -0.21 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.60 -0.18 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.21 -0.18 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.86 -0.18 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.16 -0.68 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.00 -0.65 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.99 -0.61 23 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 8.17 -0.55 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.57 -0.46 23 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.33 -0.24 23 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.12 -0.17 23 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.13 -0.14 23 0 0 0
29SEP26 92.50 C 2.21 2.21 2.21 2.33 -0.10 23 5 17 +5
29SEP26 95.00 C 0.00 0.00 0.00 1.71 -0.13 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.23 -0.12 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.86 -0.10 23 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.60 -0.08 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 -0.06 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.55 -0.22 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.55 -0.23 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.56 -0.23 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.58 -0.22 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.59 -0.21 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.12 -0.20 45 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.66 -0.18 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.20 -0.17 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.75 -0.14 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.12 -0.19 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.77 -0.19 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.48 -0.18 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.21 -0.22 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.01 -0.23 25 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 12.59 -0.62 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.76 -0.57 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.11 -0.52 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.64 -0.46 22 0 0 0
30DEC26 85.00 C 6.92 6.92 6.92 6.53 -0.30 23 20 17 -5
30DEC26 87.50 C 0.00 0.00 0.00 5.35 -0.25 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.37 -0.18 23 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 3.54 -0.11 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.84 -0.12 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.24 -0.14 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 -0.12 22 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.39 -0.11 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.07 -0.11 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.62 -0.06 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.39 -0.01 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.01 +0.04 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.57 -0.02 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.21 -0.07 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.94 -0.53 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.80 -0.45 25 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.79 -0.49 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.50 -0.61 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.80 -0.61 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.28 -0.56 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.90 -0.51 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.86 -0.42 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.70 -0.34 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.70 -0.26 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.80 -0.16 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.02 -0.19 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 3.36 -0.16 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.77 -0.18 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.30 -0.15 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.88 -0.17 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.50 -0.17 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.22 -0.13 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.98 -0.13 22 0 135 0
TOTAL CALL 97 2,049 -19
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.08 +0.06 27 0 118 0
28MAY26 82.50 P 0.00 0.00 0.00 0.36 +0.21 26 0 66 0
28MAY26 85.00 P 0.92 0.93 0.92 1.07 +0.39 26 30 38 -14
28MAY26 87.50 P 0.00 0.00 0.00 2.45 +0.53 25 0 38 0
28MAY26 90.00 P 0.00 0.00 0.00 4.53 +0.75 26 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 6.87 +0.76 26 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 9.35 +0.75 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.85 +0.75 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.35 +0.75 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.85 +0.75 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.35 +0.44 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.85 +0.44 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.35 +0.44 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.85 +0.44 0 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 39 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 23 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.57 +0.07 22 0 10 0
29JUN26 82.50 P 0.00 0.00 0.00 1.16 +0.11 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 2.09 +0.15 21 0 65 0
29JUN26 87.50 P 3.46 3.46 3.46 3.40 +0.18 21 4 40 0
29JUN26 90.00 P 0.00 0.00 0.00 5.22 +0.49 22 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 7.23 +0.58 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.48 +0.67 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.87 +0.72 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.35 +0.75 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.85 +0.28 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.35 +0.28 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.85 +0.28 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.35 +0.30 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.85 +0.28 0 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 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 0.00 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.55 +0.02 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.04 +0.07 21 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.78 +0.11 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.74 +0.10 21 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 4.02 +0.10 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 5.60 +0.12 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 7.59 +0.46 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.70 +0.56 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.97 +0.63 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.37 +0.70 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.85 +0.28 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.35 +0.28 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.85 +0.28 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.35 +0.30 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.85 +0.28 0 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 0.08 +0.02 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.33 +0.05 23 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.62 +0.10 23 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.05 +0.14 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.66 +0.18 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.41 +0.14 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.44 +0.13 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.73 +0.15 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.22 +0.17 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.20 +0.55 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.16 +0.61 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.29 +0.66 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.55 +0.70 23 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.91 +0.34 23 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.35 +0.28 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.85 +0.28 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.35 +0.30 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.85 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 +0.04 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.07 23 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.71 +0.10 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.14 +0.14 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.75 +0.19 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.44 +0.14 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.38 +0.13 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.55 +0.16 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.92 +0.20 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.71 +0.52 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.49 +0.58 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.42 +0.62 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.48 +0.65 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.32 +0.35 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.57 +0.14 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.91 +0.16 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.28 +0.17 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.59 +0.09 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.02 +0.09 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.03 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 +0.03 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 +0.06 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.91 +0.09 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 +0.12 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.94 +0.16 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.61 +0.13 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.39 +0.10 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 4.41 +0.13 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.59 +0.18 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.92 +0.21 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.43 +0.20 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.40 +0.49 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.23 +0.54 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.18 +0.58 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.75 +0.12 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.90 +0.09 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.17 +0.14 18 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.46 +0.16 17 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.70 +0.06 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.07 +0.06 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 +0.04 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.99 +0.05 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.43 +0.09 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.98 +0.12 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.53 +0.04 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.30 +0.07 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.18 +0.11 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.24 +0.18 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.43 +0.30 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.75 +0.31 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.24 +0.27 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.16 +0.43 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.92 +0.45 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.81 +0.50 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.27 +0.12 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.29 +0.08 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.42 +0.08 19 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.69 +0.14 18 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.70 -0.12 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.07 +0.06 0 0 0 0
TOTAL PUT 34 1,840 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 460.00
22MAY26 330.00 C 0.00 0.00 0.00 131.64 - 220 0 0 -
22MAY26 340.00 C 0.00 0.00 0.00 121.65 +12.35 204 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 111.65 +12.35 188 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 101.66 +12.36 172 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 91.67 +12.36 156 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 81.67 +12.36 141 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 71.68 +12.36 126 0 0 0
22MAY26 400.00 C 54.97 55.00 54.97 61.69 +12.35 110 2 2 -1
22MAY26 410.00 C 0.00 0.00 0.00 51.65 +12.24 94 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 41.44 +11.81 76 0 0 0
22MAY26 430.00 C 0.00 0.00 0.00 31.34 +10.93 60 1 31 +1
22MAY26 440.00 C 15.80 28.00 15.80 21.50 +9.81 46 190 152 +73
22MAY26 450.00 C 6.64 19.01 6.50 12.52 +6.97 37 1,080 1,304 +189
22MAY26 460.00 C 2.30 11.20 2.30 5.24 +2.50 31 4,453 10,838 +163
22MAY26 470.00 C 1.26 5.50 1.13 1.96 +0.50 33 13,213 5,661 +1,949
22MAY26 480.00 C 0.45 2.15 0.45 0.65 -0.19 35 5,775 7,301 +1,958
22MAY26 490.00 C 0.43 0.88 0.25 0.20 -0.32 37 626 1,300 +281
22MAY26 500.00 C 0.20 0.31 0.15 0.06 -0.29 39 1,657 2,030 -915
22MAY26 510.00 C 0.13 0.13 0.13 0.02 -0.22 42 2 653 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.17 46 0 927 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.14 52 0 101 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.11 58 0 120 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.09 64 0 615 0
22MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.08 70 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 2 0
22MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.06 82 0 43 0
22MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.05 87 0 1 0
28MAY26 230.00 C 224.95 224.95 224.95 231.15 +11.71 222 18 18 +18
28MAY26 235.00 C 0.00 0.00 0.00 226.14 +11.77 216 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 221.16 +11.79 210 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 216.16 +11.79 204 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 211.16 +11.78 198 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 206.17 +11.72 193 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 201.17 +11.78 187 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 196.18 +11.79 182 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 191.16 +11.77 175 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 186.18 +11.78 171 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 181.19 +11.79 166 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 176.19 +11.79 160 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 171.20 +11.79 155 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 166.18 +11.77 150 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 161.45 +11.93 151 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 151.22 +11.80 136 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 141.23 +11.80 126 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 131.64 +12.12 125 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 121.65 +12.35 115 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 111.65 +12.35 106 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 101.66 +12.36 97 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 91.67 +12.20 88 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 81.67 +12.19 79 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 71.68 +12.16 71 0 0 0
28MAY26 400.00 C 64.00 64.00 64.00 61.69 +12.08 62 1 34 -1
28MAY26 410.00 C 0.00 0.00 0.00 51.84 +12.00 55 0 30 0
28MAY26 420.00 C 0.00 0.00 0.00 41.71 +11.76 45 0 45 0
28MAY26 430.00 C 27.60 38.30 27.60 31.83 +9.56 37 24 765 -4
28MAY26 440.00 C 16.50 29.00 16.50 22.53 +8.83 31 537 1,477 +393
28MAY26 450.00 C 9.47 21.01 9.47 14.30 +6.50 28 2,248 4,694 +284
28MAY26 460.00 C 4.50 13.30 4.50 7.77 +3.33 26 5,137 4,865 +365
28MAY26 470.00 C 2.73 7.73 2.66 4.13 +1.59 27 9,180 7,709 +113
28MAY26 480.00 C 1.21 4.20 1.21 2.10 +0.63 29 4,976 11,059 +427
28MAY26 490.00 C 0.90 2.22 0.90 1.04 +0.18 30 4,425 17,347 +2,010
28MAY26 500.00 C 0.55 1.22 0.55 0.52 -0.03 32 2,297 21,098 +682
28MAY26 510.00 C 0.35 0.75 0.35 0.26 -0.09 33 805 12,215 +192
28MAY26 520.00 C 0.45 0.50 0.30 0.13 -0.09 35 508 18,554 +116
28MAY26 530.00 C 0.30 0.35 0.30 0.07 -0.08 36 212 54,617 -31
28MAY26 540.00 C 0.24 0.27 0.24 0.04 -0.08 38 110 5,258 -108
28MAY26 550.00 C 0.17 0.24 0.17 0.03 -0.07 41 6 6,224 +1
28MAY26 560.00 C 0.20 0.20 0.20 0.02 -0.07 43 1 7,449 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 4,974 0
28MAY26 580.00 C 0.07 0.20 0.07 0.01 -0.06 47 75 37,284 -62
28MAY26 590.00 C 0.19 0.19 0.19 0.01 -0.05 50 5 49,731 0
28MAY26 600.00 C 0.14 0.14 0.14 0.01 0.00 53 1 41,629 -1
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,238 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,967 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,996 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,739 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 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 0.12 0.12 0.10 0.01 0.00 81 14 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 91 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 95 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 98 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 100 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 102 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 104 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 106 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 108 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 113 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 117 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 122 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,419 0
29MAY26 330.00 C 0.00 0.00 0.00 131.64 - 118 0 0 -
29MAY26 340.00 C 0.00 0.00 0.00 121.65 +12.22 109 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 111.65 +12.20 100 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 101.66 +12.18 92 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 91.67 +12.18 83 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 81.67 +12.16 75 0 0 0
29MAY26 390.00 C 0.00 0.00 0.00 71.68 +12.13 67 0 0 0
29MAY26 400.00 C 60.00 60.00 60.00 61.69 +12.04 58 1 1 +1
29MAY26 410.00 C 0.00 0.00 0.00 51.84 +11.92 52 0 0 0
29MAY26 420.00 C 0.00 0.00 0.00 41.71 +11.15 42 0 0 0
29MAY26 430.00 C 0.00 0.00 0.00 31.83 +9.56 35 0 0 0
29MAY26 440.00 C 21.50 21.95 21.00 22.80 +8.42 31 91 208 +90
29MAY26 450.00 C 11.00 18.17 11.00 14.83 +6.29 29 154 128 +75
29MAY26 460.00 C 6.00 14.05 6.00 8.54 +3.80 27 554 359 +123
29MAY26 470.00 C 2.68 8.28 2.68 4.72 +2.17 28 999 709 -211
29MAY26 480.00 C 1.83 4.70 1.80 2.46 +0.99 29 2,316 839 +614
29MAY26 490.00 C 1.00 2.71 1.00 1.23 +0.37 30 385 360 +265
29MAY26 500.00 C 0.70 1.50 0.70 0.59 +0.04 31 671 666 +666
29MAY26 510.00 C 0.62 0.96 0.55 0.29 -0.06 32 193 209 +193
29MAY26 520.00 C 0.57 0.57 0.48 0.14 -0.08 33 20 40 +20
29MAY26 530.00 C 0.40 0.40 0.35 0.07 -0.08 34 55 40 +35
29MAY26 540.00 C 0.31 0.31 0.31 0.04 -0.08 36 14 14 +14
29MAY26 550.00 C 0.25 0.25 0.25 0.03 -0.07 39 148 148 +148
29MAY26 560.00 C 0.22 0.22 0.22 0.02 -0.07 41 5 5 +5
29MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
29JUN26 230.00 C 233.13 233.13 233.13 231.94 +12.05 108 60 60 +60
29JUN26 235.00 C 0.00 0.00 0.00 226.96 +12.59 105 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 221.98 +12.61 103 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 217.00 +12.63 100 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 212.02 +12.64 97 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 207.04 +12.59 94 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 202.06 +12.67 92 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 197.08 +12.69 89 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 192.10 +12.70 86 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 187.13 +12.68 84 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 182.15 +12.70 81 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 177.18 +12.70 79 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 172.20 +12.72 77 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 167.22 +11.90 74 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 162.25 +12.72 72 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 152.29 +12.72 67 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 142.34 +12.74 63 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 132.38 +11.89 58 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 122.43 +12.64 54 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 112.50 +12.61 50 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 102.63 +12.48 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 92.76 +12.34 43 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 81.67 +10.78 31 0 29 0
29JUN26 390.00 C 0.00 0.00 0.00 71.87 +10.45 29 0 10 0
29JUN26 400.00 C 0.00 0.00 0.00 62.43 +10.15 28 0 52 0
29JUN26 410.00 C 0.00 0.00 0.00 54.76 +10.59 33 0 31 0
29JUN26 420.00 C 48.00 48.00 40.93 45.91 +10.56 31 13 108 +11
29JUN26 430.00 C 0.00 0.00 0.00 37.49 +8.53 29 0 100 0
29JUN26 440.00 C 23.87 35.65 23.87 29.40 +8.01 27 343 574 +84
29JUN26 450.00 C 19.80 28.00 19.77 22.73 +6.36 27 526 904 -171
29JUN26 460.00 C 13.10 22.78 13.10 17.02 +4.83 26 1,131 4,470 -112
29JUN26 470.00 C 10.70 17.18 10.65 12.67 +3.64 26 1,108 6,013 -28
29JUN26 480.00 C 6.65 12.65 6.65 9.27 +2.55 27 651 4,885 -114
29JUN26 490.00 C 5.50 9.45 5.49 6.67 +1.68 27 1,647 17,692 -282
29JUN26 500.00 C 3.65 7.18 3.60 4.73 +0.93 27 4,843 24,201 +2,316
29JUN26 510.00 C 3.17 5.30 3.17 3.32 +0.47 28 2,491 7,473 +963
29JUN26 520.00 C 2.57 4.10 2.57 2.31 +0.17 28 1,414 12,590 +307
29JUN26 530.00 C 2.00 3.10 2.00 1.59 0.00 28 728 10,764 -28
29JUN26 540.00 C 1.70 2.39 1.68 1.09 -0.10 29 914 10,530 +660
29JUN26 550.00 C 1.36 2.00 1.36 0.75 -0.14 29 1,159 19,856 +846
29JUN26 560.00 C 1.40 1.60 1.15 0.51 -0.17 29 375 15,930 +345
29JUN26 570.00 C 1.25 1.40 1.00 0.35 -0.17 30 79 10,581 +67
29JUN26 580.00 C 1.08 1.21 0.88 0.24 -0.16 30 129 9,177 0
29JUN26 590.00 C 1.05 1.08 0.88 0.16 -0.15 30 32 5,116 0
29JUN26 600.00 C 0.74 0.90 0.72 0.11 -0.13 31 102 27,172 +80
29JUN26 610.00 C 0.75 0.75 0.74 0.08 -0.11 31 38 8,376 -30
29JUN26 620.00 C 0.70 0.71 0.60 0.06 -0.09 32 132 19,853 +12
29JUN26 630.00 C 0.63 0.63 0.54 0.04 -0.08 32 15 12,807 +5
29JUN26 640.00 C 0.58 0.60 0.58 0.03 -0.07 33 11 5,007 +10
29JUN26 650.00 C 0.40 0.47 0.40 0.02 -0.06 33 12 6,600 -7
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 17,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 7,289 0
29JUN26 680.00 C 0.40 0.40 0.40 0.01 -0.04 35 10 13,516 -8
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 7,734 0
29JUN26 700.00 C 0.34 0.36 0.30 0.01 -0.02 37 208 17,142 +133
29JUN26 710.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,149 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,034 0
29JUN26 750.00 C 0.28 0.28 0.28 0.01 0.00 43 10 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17,622 0
29JUN26 810.00 C 0.10 0.10 0.10 0.01 0.00 49 50 138 +50
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 278 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 461 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 232.90 +12.73 86 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 227.94 +12.71 84 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 222.99 +11.97 82 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 218.03 +12.75 80 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 213.07 +11.96 78 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 208.11 +12.73 76 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 203.15 +12.70 74 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 198.19 +12.74 72 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 193.23 +11.97 70 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 188.26 +12.71 68 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 183.30 +12.75 66 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 178.34 +11.97 64 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 173.37 +12.71 62 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 168.40 +11.96 60 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 163.44 +12.74 58 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 153.51 +12.71 54 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 143.62 +11.87 51 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 133.78 +11.86 48 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 123.94 +12.41 45 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 114.20 +12.36 42 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 104.50 +12.29 40 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 94.86 +12.16 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 83.49 +10.47 29 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 74.32 +10.20 28 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 65.45 +9.81 28 0 45 0
30JUL26 410.00 C 0.00 0.00 0.00 58.55 +10.89 31 0 60 0
30JUL26 420.00 C 0.00 0.00 0.00 50.32 +10.04 30 0 0 0
30JUL26 430.00 C 47.50 48.50 46.50 41.42 +7.43 27 501 1,375 -1
30JUL26 440.00 C 34.48 41.00 34.08 34.51 +6.61 27 86 255 -20
30JUL26 450.00 C 24.50 33.00 24.50 29.10 +6.82 27 87 2,334 +31
30JUL26 460.00 C 21.58 28.00 21.58 23.38 +5.03 27 322 2,709 -62
30JUL26 470.00 C 18.58 23.50 18.48 18.89 +4.14 27 409 4,777 +88
30JUL26 480.00 C 12.55 18.50 12.46 15.11 +3.25 27 97 5,284 +3
30JUL26 490.00 C 10.50 15.20 10.50 11.97 +2.44 27 312 2,842 +227
30JUL26 500.00 C 8.20 12.57 8.20 9.41 +1.67 27 7,077 14,449 +6,562
30JUL26 510.00 C 7.20 10.00 7.20 7.34 +1.10 27 178 10,574 -137
30JUL26 520.00 C 6.65 8.22 6.24 5.69 +0.71 28 154 6,462 +43
30JUL26 530.00 C 5.11 6.80 4.89 4.38 +0.39 28 283 2,307 +113
30JUL26 540.00 C 4.56 4.56 4.35 3.36 +0.17 28 219 2,106 +41
30JUL26 550.00 C 3.36 4.50 3.36 2.57 +0.01 28 7,069 18,738 +6,751
30JUL26 560.00 C 3.00 3.90 3.00 1.95 -0.11 28 114 3,696 +42
30JUL26 570.00 C 2.50 3.20 2.50 1.48 -0.18 29 206 9,909 +200
30JUL26 580.00 C 2.20 2.80 2.20 1.12 -0.22 29 362 6,578 +357
30JUL26 590.00 C 2.10 2.28 2.10 0.85 -0.24 29 45 3,249 +45
30JUL26 600.00 C 1.90 2.00 1.71 0.64 -0.25 29 1,017 18,430 +83
30JUL26 610.00 C 1.97 1.98 1.97 0.49 -0.24 30 90 70,591 0
30JUL26 620.00 C 1.38 1.38 1.38 0.37 -0.23 30 18 11,504 0
30JUL26 630.00 C 1.40 1.40 1.13 0.28 -0.22 30 16 6,535 0
30JUL26 640.00 C 0.00 0.00 0.00 0.21 -0.20 30 0 242 0
30JUL26 650.00 C 0.98 0.98 0.98 0.16 -0.18 30 9 1,960 0
30JUL26 660.00 C 0.93 0.93 0.93 0.12 -0.17 31 5 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.10 -0.14 31 0 1,314 0
30JUL26 680.00 C 0.00 0.00 0.00 0.07 -0.14 31 0 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.06 -0.12 32 0 514 0
30JUL26 700.00 C 0.00 0.00 0.00 0.05 -0.10 32 0 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.03 -0.10 32 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.02 -0.09 31 0 181 0
30JUL26 730.00 C 0.61 0.61 0.61 0.01 -0.09 31 30 1,668 +30
30JUL26 740.00 C 0.00 0.00 0.00 0.01 -0.07 31 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 60 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 233.89 +12.80 77 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 229.00 +12.15 75 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 223.93 +12.74 72 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 219.10 +12.15 71 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 214.15 +12.15 69 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 209.08 +12.75 67 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 204.25 +12.83 66 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 199.29 +12.85 64 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 194.22 +12.74 61 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 189.27 +12.75 60 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 184.31 +12.73 58 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 179.37 +12.73 56 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 174.43 +12.65 55 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 169.51 +12.63 53 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 164.59 +12.60 52 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 154.93 +12.72 50 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 145.07 +12.49 47 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 135.29 +12.39 44 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 125.63 +12.35 42 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 116.01 +12.28 39 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 106.47 +12.13 37 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 97.07 +11.93 35 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 87.84 +12.50 34 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 76.90 +9.99 28 0 30 0
28AUG26 400.00 C 74.00 74.00 74.00 68.51 +9.57 28 2 3 0
28AUG26 410.00 C 0.00 0.00 0.00 62.27 +10.80 31 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 52.99 +8.44 28 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 47.33 +8.86 29 0 4 0
28AUG26 440.00 C 0.00 0.00 0.00 40.64 +7.92 29 0 1,170 0
28AUG26 450.00 C 35.11 39.55 34.10 34.54 +6.60 28 283 2,839 -53
28AUG26 460.00 C 29.08 33.20 28.20 29.04 +5.72 28 440 2,751 +52
28AUG26 470.00 C 25.03 27.31 23.64 24.47 +4.65 28 580 2,365 +133
28AUG26 480.00 C 20.80 23.30 20.04 20.50 +3.83 28 213 1,899 +108
28AUG26 490.00 C 17.87 18.65 16.59 17.06 +3.04 28 663 1,682 +225
28AUG26 500.00 C 14.60 16.50 13.90 14.12 +2.45 28 5,564 8,017 +5,297
28AUG26 510.00 C 12.53 14.50 11.90 11.63 +1.93 28 107 747 +105
28AUG26 520.00 C 10.40 10.62 9.76 9.54 +1.49 28 102 1,978 -33
28AUG26 530.00 C 8.89 10.60 8.89 7.79 +1.12 29 237 1,795 +74
28AUG26 540.00 C 6.90 7.76 6.90 6.33 +0.81 29 65 1,527 +63
28AUG26 550.00 C 6.05 7.64 6.05 5.13 +0.56 29 5,283 8,872 +4,951
28AUG26 560.00 C 5.23 6.22 5.23 4.15 +0.36 29 127 6,740 +86
28AUG26 570.00 C 4.98 5.30 4.87 3.35 +0.21 29 906 3,432 +3
28AUG26 580.00 C 4.00 4.60 4.00 2.69 +0.08 29 97 15,444 0
28AUG26 590.00 C 3.80 3.80 3.73 2.16 -0.01 29 33 4,914 0
28AUG26 600.00 C 3.89 3.89 3.89 1.73 -0.07 29 30 3,240 0
28AUG26 610.00 C 2.70 3.47 2.70 1.39 -0.11 30 36 2,135 -30
28AUG26 620.00 C 2.60 2.60 2.60 1.11 -0.15 30 1 2,129 0
28AUG26 630.00 C 0.00 0.00 0.00 0.89 -0.16 30 0 2,135 0
28AUG26 640.00 C 0.00 0.00 0.00 0.71 -0.18 30 0 2,074 0
28AUG26 650.00 C 2.52 2.52 1.83 0.57 -0.18 30 129 2,422 +129
28AUG26 660.00 C 0.00 0.00 0.00 0.46 -0.17 30 0 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.37 -0.16 31 0 1,418 0
28AUG26 680.00 C 0.00 0.00 0.00 0.29 -0.16 31 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.23 -0.14 31 0 556 0
28AUG26 700.00 C 0.00 0.00 0.00 0.19 -0.13 31 0 464 0
28AUG26 710.00 C 0.00 0.00 0.00 0.15 -0.13 31 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.12 -0.12 31 0 149 0
28AUG26 730.00 C 0.00 0.00 0.00 0.10 -0.11 31 0 12 0
28AUG26 740.00 C 0.00 0.00 0.00 0.08 -0.10 32 0 16 0
28AUG26 750.00 C 0.92 1.00 0.92 0.07 -0.08 32 38 516 -22
29SEP26 230.00 C 0.00 0.00 0.00 234.76 +12.01 69 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 229.83 +11.88 67 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 224.89 +11.99 65 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 219.95 +11.87 64 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 215.01 +11.99 62 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 210.08 +11.87 60 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 205.14 +11.86 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 200.21 +11.85 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 195.27 +11.82 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 190.37 +12.62 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 185.46 +11.92 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 180.57 +12.61 51 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 175.70 +11.87 50 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 170.83 +11.86 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 165.97 +11.84 48 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 156.24 +12.42 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 146.60 +12.38 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 136.99 +11.55 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 127.44 +12.33 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 117.97 +12.19 37 0 6 0
29SEP26 360.00 C 0.00 0.00 0.00 108.63 +11.96 36 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 99.45 +11.68 34 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 90.46 +12.34 33 0 427 0
29SEP26 390.00 C 0.00 0.00 0.00 79.41 +9.37 28 0 202 0
29SEP26 400.00 C 0.00 0.00 0.00 71.36 +8.36 28 0 799 0
29SEP26 410.00 C 0.00 0.00 0.00 65.62 +10.44 30 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 58.19 +9.72 29 0 63 0
29SEP26 430.00 C 0.00 0.00 0.00 51.25 +8.58 29 0 194 0
29SEP26 440.00 C 37.18 45.99 37.18 44.82 +7.81 29 85 266 +84
29SEP26 450.00 C 38.48 38.82 38.26 38.91 +6.88 28 295 3,639 +105
29SEP26 460.00 C 29.70 35.15 29.70 33.53 +6.00 28 195 2,149 +73
29SEP26 470.00 C 26.14 32.47 26.14 28.88 +4.93 28 68 1,139 -33
29SEP26 480.00 C 22.40 28.80 22.40 24.74 +4.27 28 146 3,241 0
29SEP26 490.00 C 19.71 25.20 19.71 21.08 +3.65 28 213 3,806 +50
29SEP26 500.00 C 16.85 21.00 16.85 17.87 +3.07 28 703 6,843 +22
29SEP26 510.00 C 15.70 17.36 15.70 15.09 +2.56 28 35 3,263 +35
29SEP26 520.00 C 11.29 15.50 11.29 12.68 +2.09 28 55 3,767 +26
29SEP26 530.00 C 11.00 12.29 10.03 10.61 +1.69 28 604 6,699 +15
29SEP26 540.00 C 10.50 11.12 10.39 8.84 +1.33 28 126 2,447 +126
29SEP26 550.00 C 9.46 10.75 9.23 7.34 +1.02 28 6,542 38,540 +6,462
29SEP26 560.00 C 8.00 9.20 7.65 6.08 +0.78 28 97 3,715 -3
29SEP26 570.00 C 7.50 8.00 6.80 5.01 +0.56 28 70 4,017 +45
29SEP26 580.00 C 6.66 6.66 5.88 4.12 +0.39 28 222 7,506 -95
29SEP26 590.00 C 5.35 5.42 5.35 3.38 +0.25 28 30 2,079 0
29SEP26 600.00 C 5.00 5.81 4.78 2.77 +0.14 28 519 21,970 -443
29SEP26 610.00 C 4.53 4.53 4.53 2.26 +0.06 28 45 6,488 0
29SEP26 620.00 C 3.80 4.09 3.80 1.84 -0.01 28 16 5,643 0
29SEP26 630.00 C 3.50 3.90 3.48 1.45 -0.10 28 5 5,458 0
29SEP26 640.00 C 0.00 0.00 0.00 1.22 -0.08 28 0 7,327 0
29SEP26 650.00 C 3.31 3.31 2.75 0.99 -0.11 28 6,621 50,452 +6,601
29SEP26 660.00 C 2.57 2.57 2.45 0.80 -0.12 29 260 7,065 +30
29SEP26 670.00 C 2.58 2.58 2.30 0.63 -0.15 28 398 2,748 +200
29SEP26 680.00 C 2.17 2.17 2.02 0.51 -0.15 29 532 10,710 +240
29SEP26 690.00 C 2.21 2.21 2.21 0.41 -0.15 29 30 420 0
29SEP26 700.00 C 0.00 0.00 0.00 0.33 -0.14 29 0 2,726 0
29SEP26 710.00 C 2.49 2.49 2.49 0.27 -0.13 29 10 1,278 0
29SEP26 720.00 C 0.00 0.00 0.00 0.21 -0.13 29 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.17 -0.12 29 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.14 -0.11 29 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.11 -0.10 29 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.09 -0.09 29 0 1,354 0
29SEP26 770.00 C 0.00 0.00 0.00 0.07 -0.09 29 0 1,518 0
29SEP26 780.00 C 0.00 0.00 0.00 0.06 -0.08 29 0 2,082 0
29SEP26 790.00 C 0.00 0.00 0.00 0.05 -0.07 29 0 578 0
29SEP26 800.00 C 1.05 1.05 1.05 0.04 -0.06 29 20 846 +20
29SEP26 810.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 90 0
29SEP26 870.00 C 0.65 0.65 0.65 0.01 -0.01 30 34 99 +33
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 32 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 33 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 237.65 +12.86 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 232.78 +12.87 57 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 227.92 +12.83 56 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 223.07 +12.78 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 218.23 +12.80 53 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 213.41 +12.78 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 208.59 +12.76 51 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 203.79 +12.75 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 198.99 +12.73 49 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 194.09 +12.66 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 189.31 +11.84 46 0 12 0
30DEC26 285.00 C 0.00 0.00 0.00 184.52 +11.81 45 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 179.78 +11.80 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 175.01 +11.78 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 170.29 +11.81 43 0 0 0
30DEC26 310.00 C 160.00 160.00 160.00 160.86 +11.71 41 21 46 +21
30DEC26 320.00 C 0.00 0.00 0.00 151.28 +11.39 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 141.82 +11.76 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 132.54 +10.71 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 123.47 +10.38 34 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 114.64 +10.76 33 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 106.07 +10.39 32 0 563 0
30DEC26 380.00 C 96.00 96.00 96.00 97.80 +9.05 31 3 473 +3
30DEC26 390.00 C 0.00 0.00 0.00 89.84 +11.05 31 0 315 0
30DEC26 400.00 C 83.23 83.23 83.19 82.22 +10.46 30 90 1,360 +90
30DEC26 410.00 C 74.06 74.06 74.05 74.96 +9.85 30 2 193 +1
30DEC26 420.00 C 0.00 0.00 0.00 68.08 +8.48 29 0 342 0
30DEC26 430.00 C 0.00 0.00 0.00 61.59 +7.44 29 0 130 0
30DEC26 440.00 C 55.45 55.45 55.45 53.88 +5.16 27 1 238 +1
30DEC26 450.00 C 51.50 51.50 51.50 49.80 +6.15 28 2 6,167 0
30DEC26 460.00 C 42.60 45.80 42.60 44.50 +5.69 28 42 899 +4
30DEC26 470.00 C 40.14 42.65 39.46 39.61 +5.01 28 154 331 +27
30DEC26 480.00 C 36.00 37.50 35.00 35.67 +4.91 28 82 4,616 -11
30DEC26 490.00 C 32.20 36.60 32.20 32.11 +4.82 28 348 1,238 -19
30DEC26 500.00 C 27.00 32.88 27.00 28.89 +4.74 28 466 2,755 +346
30DEC26 510.00 C 28.03 28.03 25.21 25.99 +4.66 29 93 1,935 +53
30DEC26 520.00 C 22.10 25.30 22.10 23.17 +4.36 29 481 6,595 +263
30DEC26 530.00 C 21.00 22.00 21.00 20.80 +4.25 29 44 2,969 -1
30DEC26 540.00 C 20.71 20.71 18.28 18.70 +4.17 29 1,823 4,316 +1,779
30DEC26 550.00 C 15.50 19.00 15.50 16.77 +4.02 29 262 12,606 -79
30DEC26 560.00 C 16.00 16.00 14.67 15.08 +3.92 30 60 2,598 -24
30DEC26 570.00 C 15.00 15.00 13.04 13.60 +3.84 30 125 4,969 -35
30DEC26 580.00 C 12.31 14.18 11.70 12.28 +3.75 30 86 5,493 +3
30DEC26 590.00 C 11.73 11.73 10.79 11.11 +3.67 30 91 3,575 +45
30DEC26 600.00 C 9.30 11.37 9.30 10.30 +3.82 31 466 17,663 -21
30DEC26 610.00 C 9.30 9.30 8.74 9.36 +3.71 31 4 3,507 0
30DEC26 620.00 C 7.95 7.95 7.95 8.51 +3.60 31 60 7,644 0
30DEC26 630.00 C 7.28 7.28 7.28 7.74 +3.47 32 30 1,868 0
30DEC26 640.00 C 6.80 6.80 6.75 7.06 +3.35 32 10 3,451 0
30DEC26 650.00 C 7.50 7.50 6.26 6.45 +3.23 32 8 2,801 +3
30DEC26 660.00 C 6.11 6.43 6.03 5.72 +2.92 32 141 2,344 +5
30DEC26 670.00 C 0.00 0.00 0.00 5.24 +2.81 32 0 935 0
30DEC26 680.00 C 5.33 5.80 5.33 4.81 +2.70 33 47 1,533 -45
30DEC26 690.00 C 0.00 0.00 0.00 4.42 +2.59 33 0 583 0
30DEC26 700.00 C 5.15 5.15 4.40 4.07 +2.48 33 13 15,501 0
30DEC26 710.00 C 0.00 0.00 0.00 3.76 +2.38 33 0 350 0
30DEC26 720.00 C 0.00 0.00 0.00 3.47 +2.28 34 0 1,693 0
30DEC26 730.00 C 0.00 0.00 0.00 3.31 +2.28 34 0 452 0
30DEC26 740.00 C 0.00 0.00 0.00 3.07 +2.17 34 0 2,302 0
30DEC26 750.00 C 0.00 0.00 0.00 2.85 +2.07 35 0 13,523 0
30DEC26 760.00 C 0.00 0.00 0.00 2.66 +1.98 35 0 2,636 0
30DEC26 770.00 C 2.83 2.83 2.83 2.48 +1.89 35 46 2,239 +46
30DEC26 780.00 C 0.00 0.00 0.00 2.31 +1.80 35 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.16 +1.72 36 0 245 0
30DEC26 800.00 C 0.00 0.00 0.00 2.03 +1.65 36 0 943 0
30DEC26 810.00 C 0.00 0.00 0.00 1.90 +1.57 36 0 1,142 0
30DEC26 820.00 C 0.00 0.00 0.00 1.79 +1.50 37 0 782 0
30DEC26 830.00 C 0.00 0.00 0.00 1.69 +1.44 37 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 1.54 +1.33 37 0 401 0
30DEC26 850.00 C 0.00 0.00 0.00 1.46 +1.27 37 0 473 0
30DEC26 860.00 C 0.00 0.00 0.00 1.38 +1.22 37 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 1.31 +1.17 38 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 1.24 +1.12 38 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 1.18 +1.07 38 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 1.13 +1.04 39 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 1.07 +0.99 39 0 861 0
30DEC26 920.00 C 1.45 1.51 1.45 1.03 +0.96 39 130 213 +130
30DEC26 930.00 C 0.00 0.00 0.00 0.98 +0.92 39 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.94 +0.89 40 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.90 +0.86 40 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.86 +0.83 40 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.83 +0.81 40 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.80 +0.79 41 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.77 +0.76 41 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.74 +0.73 41 0 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 240.31 +12.66 53 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 235.55 +12.59 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 230.80 +12.59 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 226.07 +12.58 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 221.34 +12.57 49 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 216.62 +12.56 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 211.76 +12.61 47 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 207.08 +12.60 46 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 202.44 +12.61 45 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 197.70 +12.57 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 192.96 +12.45 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 188.13 +12.31 42 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 183.33 +12.03 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 178.56 +11.87 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 171.43 +9.36 35 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 164.46 +11.33 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 155.26 +11.06 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 146.24 +10.67 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 137.43 +10.35 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 128.85 +10.04 33 0 14 0
30MAR27 360.00 C 121.89 121.90 121.89 120.52 +9.78 32 60 214 +60
30MAR27 370.00 C 0.00 0.00 0.00 112.45 +9.49 31 0 175 0
30MAR27 380.00 C 0.00 0.00 0.00 104.67 +8.55 31 0 208 0
30MAR27 390.00 C 104.69 105.00 104.69 97.18 +8.27 30 35 169 +30
30MAR27 400.00 C 95.60 95.60 91.28 90.00 +6.28 30 4 1,319 +4
30MAR27 410.00 C 0.00 0.00 0.00 83.14 +8.43 30 0 44 0
30MAR27 420.00 C 78.00 81.50 76.00 76.61 +6.12 29 359 13,756 +257
30MAR27 430.00 C 0.00 0.00 0.00 68.36 +4.93 28 0 932 0
30MAR27 440.00 C 0.00 0.00 0.00 64.55 +6.09 29 0 938 0
30MAR27 450.00 C 60.00 60.00 58.88 59.02 +6.10 29 8 603 +5
30MAR27 460.00 C 51.00 59.52 51.00 53.83 +6.13 28 21 529 +2
30MAR27 470.00 C 49.72 55.50 49.23 48.96 +5.49 28 377 2,321 +364
30MAR27 480.00 C 42.70 49.01 42.70 44.76 +5.19 28 86 2,777 -40
30MAR27 490.00 C 42.70 42.70 42.27 40.88 +4.92 28 31 190 +2
30MAR27 500.00 C 36.00 42.82 36.00 37.29 +4.64 28 227 1,665 -39
30MAR27 510.00 C 33.90 35.61 33.69 34.00 +4.39 28 36 658 -24
30MAR27 520.00 C 32.95 35.15 32.65 30.97 +4.14 28 256 1,647 +236
30MAR27 530.00 C 28.37 32.00 28.37 28.19 +3.90 28 106 2,519 +8
30MAR27 540.00 C 24.41 28.71 24.41 25.65 +3.68 28 5 3,196 +2
30MAR27 550.00 C 24.90 24.90 24.90 23.32 +3.47 29 1 1,388 -1
30MAR27 560.00 C 22.50 22.50 22.50 21.20 +3.27 29 1 3,041 0
30MAR27 570.00 C 21.60 21.60 21.60 19.27 +3.08 29 2 1,414 0
30MAR27 580.00 C 20.58 21.00 18.41 17.50 +2.90 29 76 1,423 +76
30MAR27 590.00 C 0.00 0.00 0.00 15.90 +2.73 29 0 1,408 0
30MAR27 600.00 C 15.80 17.00 15.43 14.45 +2.58 29 64 3,586 +19
30MAR27 610.00 C 0.00 0.00 0.00 13.12 +2.42 29 0 1,803 0
30MAR27 620.00 C 13.80 14.10 13.00 11.92 +2.28 29 5 2,551 +4
30MAR27 630.00 C 12.26 12.26 12.26 10.83 +2.14 29 45 1,422 0
30MAR27 640.00 C 12.38 12.38 12.05 9.84 +2.01 29 5 999 -1
30MAR27 650.00 C 10.50 10.50 10.50 8.69 +1.64 29 1 651 0
30MAR27 660.00 C 9.99 9.99 9.99 7.90 +1.55 29 2 189 0
30MAR27 670.00 C 0.00 0.00 0.00 7.40 +1.68 30 0 2,517 0
30MAR27 680.00 C 9.92 9.92 9.92 6.54 +1.39 29 4 861 -4
30MAR27 690.00 C 7.65 7.65 7.65 6.13 +1.49 30 100 314 +81
30MAR27 700.00 C 7.78 8.79 7.78 5.42 +1.24 30 47 3,693 -2
30MAR27 710.00 C 7.35 7.75 7.25 4.94 +1.17 30 321 1,721 +224
30MAR27 720.00 C 6.23 6.23 6.23 4.50 +1.10 30 45 100 +45
30MAR27 730.00 C 0.00 0.00 0.00 4.11 +1.05 30 0 108 0
30MAR27 740.00 C 5.98 5.98 5.98 3.75 +0.99 30 30 2,478 0
30MAR27 750.00 C 0.00 0.00 0.00 3.42 +0.93 30 0 137 0
30MAR27 760.00 C 0.00 0.00 0.00 3.13 +0.88 30 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 2.86 +0.83 30 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 2.70 +0.86 31 0 185 0
30MAR27 790.00 C 0.00 0.00 0.00 2.40 +0.74 30 0 42 0
30MAR27 800.00 C 4.60 4.60 4.60 2.20 +0.70 31 2 285 +2
30MAR27 810.00 C 0.00 0.00 0.00 2.01 +0.65 31 0 32 0
30MAR27 820.00 C 0.00 0.00 0.00 1.85 +0.62 31 0 132 0
30MAR27 830.00 C 0.00 0.00 0.00 1.70 +0.59 31 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 1.56 +0.58 31 0 45 0
30MAR27 850.00 C 3.90 4.70 3.48 1.46 +0.57 31 130 765 +22
TOTAL CALL 140,757 1,561,641 +58,293
22MAY26 330.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 400.00 P 0.01 0.01 0.01 0.03 0.00 59 30 95 +30
22MAY26 410.00 P 0.00 0.00 0.00 0.06 -0.03 53 0 48 0
22MAY26 420.00 P 0.00 0.00 0.00 0.13 -0.19 48 0 368 0
22MAY26 430.00 P 0.38 0.38 0.14 0.33 -0.61 44 138 792 -32
22MAY26 440.00 P 1.50 1.50 0.30 0.80 -1.77 39 705 1,586 -147
22MAY26 450.00 P 6.30 6.30 0.89 2.01 -4.29 34 6,443 3,065 +309
22MAY26 460.00 P 9.96 9.96 2.60 4.84 -8.26 29 3,470 2,174 +382
22MAY26 470.00 P 16.00 16.00 6.60 11.47 -11.40 29 607 1,032 +71
22MAY26 480.00 P 26.20 26.20 15.50 20.55 -11.01 34 105 217 -19
22MAY26 490.00 P 25.00 25.00 25.00 30.14 -11.10 37 4 50 -3
22MAY26 500.00 P 0.00 0.00 0.00 40.02 -12.58 39 0 16 0
22MAY26 510.00 P 0.00 0.00 0.00 50.00 -10.97 0 0 56 0
22MAY26 520.00 P 0.00 0.00 0.00 60.00 -10.91 0 0 11 0
22MAY26 530.00 P 0.00 0.00 0.00 70.00 -12.00 0 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 80.00 -12.05 0 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 90.00 -11.83 0 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 100.00 -11.88 0 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 110.00 -11.87 0 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 120.00 -11.23 0 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 130.00 -11.23 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 997 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,984 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 1,590 0
28MAY26 400.00 P 0.22 0.22 0.10 0.03 -0.10 34 80 4,042 -21
28MAY26 410.00 P 0.27 0.27 0.23 0.08 -0.28 32 21 2,813 -20
28MAY26 420.00 P 0.80 0.80 0.27 0.23 -0.65 30 254 6,939 -77
28MAY26 430.00 P 1.79 1.79 0.45 0.61 -1.46 29 644 8,007 -245
28MAY26 440.00 P 3.92 3.92 1.03 1.53 -2.79 27 2,033 10,309 -711
28MAY26 450.00 P 7.00 7.00 2.01 3.51 -4.99 26 6,339 15,752 +1,112
28MAY26 460.00 P 11.23 11.23 4.56 7.03 -7.66 24 4,218 31,763 -709
28MAY26 470.00 P 17.71 18.21 8.80 13.35 -9.52 25 2,286 12,303 -437
28MAY26 480.00 P 25.00 25.00 15.07 21.14 -11.56 25 2,532 12,866 -389
28MAY26 490.00 P 39.56 39.56 23.10 30.80 -11.91 30 852 13,106 -98
28MAY26 500.00 P 47.53 47.62 34.50 40.32 -12.28 32 422 9,751 -125
28MAY26 510.00 P 59.50 60.50 41.73 51.60 -11.19 50 866 11,267 -543
28MAY26 520.00 P 60.00 60.80 54.00 60.02 -10.89 35 57 7,203 -33
28MAY26 530.00 P 69.04 70.00 65.00 70.00 -12.00 0 68 4,789 -55
28MAY26 540.00 P 79.67 82.00 75.17 82.40 -10.60 77 187 4,116 -1,993
28MAY26 550.00 P 88.00 89.00 87.50 90.00 -11.83 0 2,082 4,650 -1,103
28MAY26 560.00 P 106.00 106.00 91.90 100.00 -12.00 0 47 4,529 -368
28MAY26 570.00 P 115.96 115.96 104.50 111.92 -12.50 91 306 512 -971
28MAY26 580.00 P 114.78 119.00 114.78 123.40 -7.83 109 64 159 -445
28MAY26 590.00 P 0.00 0.00 0.00 130.00 -11.71 0 0 90 0
28MAY26 600.00 P 139.30 139.30 139.30 140.00 -15.32 0 5 36 0
28MAY26 610.00 P 0.00 0.00 0.00 150.00 -11.82 0 0 627 0
28MAY26 620.00 P 165.00 165.00 159.00 160.00 -15.11 0 13 74 0
28MAY26 630.00 P 0.00 0.00 0.00 170.00 -11.44 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 180.48 -10.89 103 0 32 0
28MAY26 650.00 P 0.00 0.00 0.00 190.00 -11.04 0 0 36 0
28MAY26 660.00 P 0.00 0.00 0.00 200.00 -11.27 0 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 210.00 -11.22 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 220.00 -10.87 0 0 0 -30
28MAY26 690.00 P 0.00 0.00 0.00 230.00 -11.19 0 0 0 0
28MAY26 700.00 P 239.83 239.83 239.83 240.00 -11.26 0 30 0 0
28MAY26 710.00 P 0.00 0.00 0.00 250.00 -11.22 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 260.00 -10.87 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 270.00 -10.99 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 280.00 -10.92 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 290.00 -11.24 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 300.00 -11.20 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 310.00 -11.18 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 320.00 -11.38 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 330.00 -11.18 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 340.00 -11.19 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 350.00 -11.19 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 360.00 -11.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 370.00 -11.25 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 380.00 -11.24 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 390.00 -11.27 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 400.00 -11.23 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 410.00 -11.23 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 420.00 -11.22 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 430.00 -11.17 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 440.00 -11.02 0 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29MAY26 400.00 P 0.10 0.10 0.10 0.03 -0.11 32 150 150 +150
29MAY26 410.00 P 0.00 0.00 0.00 0.08 -0.33 30 0 11 0
29MAY26 420.00 P 0.58 0.58 0.37 0.25 -0.82 29 57 42 +11
29MAY26 430.00 P 1.25 1.25 0.57 0.70 -1.62 28 35 98 +35
29MAY26 440.00 P 4.01 4.55 1.16 1.78 -2.97 27 656 473 +228
29MAY26 450.00 P 6.01 6.20 2.48 3.98 -5.01 26 1,074 887 +758
29MAY26 460.00 P 9.00 9.00 5.10 7.73 -7.67 25 315 214 +182
29MAY26 470.00 P 13.90 13.90 11.17 13.87 -9.00 26 431 418 +401
29MAY26 480.00 P 16.04 23.10 16.04 21.45 -11.25 25 116 76 +64
29MAY26 490.00 P 29.00 30.00 28.20 30.94 -11.77 30 60 60 +60
29MAY26 500.00 P 0.00 0.00 0.00 40.36 -12.24 31 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 51.60 -11.19 48 0 10 0
29MAY26 520.00 P 0.00 0.00 0.00 60.02 -10.89 33 0 10 0
29MAY26 530.00 P 0.00 0.00 0.00 70.00 -12.09 0 0 10 0
29MAY26 540.00 P 0.00 0.00 0.00 82.40 -10.60 73 0 10 0
29MAY26 550.00 P 0.00 0.00 0.00 90.00 -11.83 0 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 100.00 -12.00 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 111.92 -12.50 86 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 123.40 -7.83 104 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 300 0
29JUN26 350.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 438 0
29JUN26 360.00 P 0.36 0.40 0.33 0.11 -0.02 30 189 2,559 +34
29JUN26 370.00 P 0.56 0.56 0.56 0.22 -0.06 30 2 530 0
29JUN26 380.00 P 0.68 0.68 0.62 0.42 -0.14 29 57 4,340 -10
29JUN26 390.00 P 1.11 1.11 0.85 0.76 -0.33 29 125 1,822 +113
29JUN26 400.00 P 1.49 1.50 1.19 1.27 -0.68 28 492 13,364 -115
29JUN26 410.00 P 2.75 2.75 1.66 2.02 -1.26 27 256 5,067 -142
29JUN26 420.00 P 3.73 3.73 2.65 3.25 -1.84 27 512 6,698 +280
29JUN26 430.00 P 6.20 6.20 3.80 5.03 -2.65 26 986 9,075 +589
29JUN26 440.00 P 10.93 10.93 5.85 7.47 -3.74 26 1,059 9,054 +224
29JUN26 450.00 P 14.60 14.60 8.48 10.69 -5.24 25 2,994 16,718 +1,969
29JUN26 460.00 P 19.79 19.79 12.20 14.78 -6.99 25 565 14,432 +116
29JUN26 470.00 P 24.50 24.50 16.90 20.45 -8.38 25 1,328 8,124 +277
29JUN26 480.00 P 31.62 31.62 22.91 26.98 -9.02 25 378 9,562 -35
29JUN26 490.00 P 40.00 40.00 29.09 34.27 -10.28 24 364 14,435 -185
29JUN26 500.00 P 44.00 44.00 38.00 42.20 -11.90 24 668 18,318 -85
29JUN26 510.00 P 60.95 60.95 45.71 51.60 -11.19 25 782 15,840 +21
29JUN26 520.00 P 62.00 62.00 54.50 60.02 -11.91 20 314 13,249 -95
29JUN26 530.00 P 74.02 74.06 63.39 70.69 -11.40 28 223 5,244 -3
29JUN26 540.00 P 88.29 88.56 75.20 82.40 -10.68 38 322 8,012 +70
29JUN26 550.00 P 96.40 96.40 89.00 90.10 -12.02 29 25 8,924 -12
29JUN26 560.00 P 106.00 106.00 92.60 100.01 -11.99 29 41 14,653 -28
29JUN26 570.00 P 110.00 110.97 109.00 113.30 -11.12 50 41 4,976 +31
29JUN26 580.00 P 113.70 113.70 113.52 123.40 -7.83 53 93 9,348 +59
29JUN26 590.00 P 131.37 131.37 124.94 130.00 -12.09 0 290 3,866 -260
29JUN26 600.00 P 135.35 138.75 135.35 140.00 -15.32 0 271 3,021 -250
29JUN26 610.00 P 150.00 150.60 145.00 150.00 -11.82 0 140 1,306 -313
29JUN26 620.00 P 155.00 159.00 155.00 160.00 -15.11 0 42 7,005 -42
29JUN26 630.00 P 0.00 0.00 0.00 170.00 -11.86 0 0 2,957 0
29JUN26 640.00 P 171.92 171.92 171.92 180.48 -12.63 53 30 1,784 -1,175
29JUN26 650.00 P 0.00 0.00 0.00 190.00 -11.04 0 0 759 -578
29JUN26 660.00 P 0.00 0.00 0.00 200.00 -11.84 0 0 4 -648
29JUN26 670.00 P 0.00 0.00 0.00 210.00 -11.85 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 220.00 -11.84 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 230.00 -11.81 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 240.00 -11.87 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 250.00 -11.85 0 0 0 -74
29JUN26 720.00 P 0.00 0.00 0.00 260.00 -11.86 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 270.00 -11.84 0 0 0 -466
29JUN26 740.00 P 0.00 0.00 0.00 280.00 -11.81 0 0 0 -1,511
29JUN26 750.00 P 0.00 0.00 0.00 290.00 -11.86 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 300.00 -11.85 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 310.00 -11.85 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 320.00 -11.82 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 330.00 -11.82 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 340.00 -11.83 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 350.00 -11.80 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 360.00 -11.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 370.00 -11.87 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 380.00 -11.85 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 390.00 -11.83 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 400.00 -11.83 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 410.00 -11.84 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 420.00 -11.22 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 430.00 -11.81 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 440.00 -11.81 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 450.00 -11.81 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 460.00 -11.79 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 21 0
30JUL26 350.00 P 0.65 0.73 0.65 0.38 +0.01 30 42 430 +42
30JUL26 360.00 P 1.00 1.07 1.00 0.63 -0.04 30 160 1,363 +160
30JUL26 370.00 P 1.61 1.61 1.28 1.02 -0.14 29 93 1,510 +22
30JUL26 380.00 P 1.98 1.98 1.98 1.60 -0.31 29 3 8,190 0
30JUL26 390.00 P 0.00 0.00 0.00 2.27 -0.73 28 0 1,357 0
30JUL26 400.00 P 3.77 3.77 2.91 3.34 -1.19 28 558 4,403 +61
30JUL26 410.00 P 4.74 4.83 4.14 4.77 -1.61 27 182 2,169 +150
30JUL26 420.00 P 7.55 7.55 5.66 6.64 -2.17 27 503 13,331 +4
30JUL26 430.00 P 9.58 9.58 7.80 9.02 -2.83 27 2,391 13,653 +2,107
30JUL26 440.00 P 13.75 13.75 10.00 11.98 -3.74 26 375 5,723 +53
30JUL26 450.00 P 17.99 17.99 13.78 15.58 -5.22 26 1,309 7,027 -845
30JUL26 460.00 P 21.17 21.18 17.25 19.86 -6.24 25 817 8,780 +270
30JUL26 470.00 P 30.08 30.08 22.57 25.36 -7.12 25 279 7,352 +33
30JUL26 480.00 P 31.40 33.00 27.88 31.55 -8.74 25 373 5,118 -31
30JUL26 490.00 P 37.00 38.10 37.00 38.36 -9.89 25 40 3,297 -3
30JUL26 500.00 P 54.97 54.97 43.00 47.11 -7.86 27 4 1,643 -2
30JUL26 510.00 P 48.72 48.72 48.72 55.14 -9.79 27 30 520 0
30JUL26 520.00 P 0.00 0.00 0.00 63.59 -10.23 27 1 531 -1
30JUL26 530.00 P 72.90 72.90 70.33 72.46 -10.44 28 131 615 +101
30JUL26 540.00 P 0.00 0.00 0.00 82.40 -10.68 30 0 513 0
30JUL26 550.00 P 0.00 0.00 0.00 90.93 -11.19 28 0 1,010 0
30JUL26 560.00 P 98.00 100.00 98.00 100.51 -11.49 28 7 308 +7
30JUL26 570.00 P 107.82 110.00 103.95 113.30 -11.12 39 310 430 +310
30JUL26 580.00 P 0.00 0.00 0.00 123.40 -7.83 42 2 1,051 +2
30JUL26 590.00 P 0.00 0.00 0.00 130.00 -12.09 0 0 310 0
30JUL26 600.00 P 138.00 138.00 138.00 143.83 -11.49 47 2 3,125 +2
30JUL26 610.00 P 0.00 0.00 0.00 150.00 -11.82 0 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 160.00 -15.11 0 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 170.00 -11.89 0 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 180.48 -12.63 43 0 180 0
30JUL26 650.00 P 190.00 190.00 190.00 190.00 -11.88 0 5 155 +5
30JUL26 660.00 P 0.00 0.00 0.00 200.00 -11.87 0 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 210.00 -11.85 0 0 60 0
30JUL26 680.00 P 0.00 0.00 0.00 220.00 -11.84 0 0 0 0
30JUL26 690.00 P 228.80 228.80 228.80 230.00 -11.85 0 2 60 0
30JUL26 700.00 P 0.00 0.00 0.00 240.00 -11.87 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 250.00 -11.85 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 260.00 -11.87 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 270.00 -11.87 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 280.00 -11.81 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 290.00 -11.86 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 300.00 -11.85 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 310.00 -11.85 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 320.00 -11.82 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 330.00 -11.82 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 340.00 -11.83 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 32 0
28AUG26 320.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 32 0
28AUG26 330.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 138 0
28AUG26 340.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 72 0
28AUG26 350.00 P 0.00 0.00 0.00 0.91 -0.02 29 0 73 0
28AUG26 360.00 P 1.87 1.87 1.87 1.39 -0.12 29 73 602 +73
28AUG26 370.00 P 2.25 2.42 2.25 2.06 -0.29 29 2 408 +2
28AUG26 380.00 P 3.03 3.03 3.03 3.02 -0.50 29 1 647 +1
28AUG26 390.00 P 4.64 4.64 4.31 4.02 -1.05 28 105 1,226 +105
28AUG26 400.00 P 5.59 5.82 4.99 5.53 -1.53 28 372 3,374 +99
28AUG26 410.00 P 7.01 7.13 6.94 7.41 -1.95 28 81 1,757 -9
28AUG26 420.00 P 9.68 10.00 8.34 9.71 -2.59 27 182 2,692 +110
28AUG26 430.00 P 12.50 12.61 11.14 12.61 -3.09 27 111 4,470 +5
28AUG26 440.00 P 16.01 16.10 13.68 16.01 -3.75 27 620 6,201 +270
28AUG26 450.00 P 22.19 22.19 17.98 19.92 -4.68 27 317 4,183 +3
28AUG26 460.00 P 25.09 25.20 21.53 24.33 -5.85 26 736 8,656 +346
28AUG26 470.00 P 29.41 30.60 26.49 29.82 -6.62 26 890 2,408 +225
28AUG26 480.00 P 36.83 37.00 34.76 35.82 -7.52 26 674 2,743 +237
28AUG26 490.00 P 40.00 40.00 40.00 42.25 -9.23 26 1 1,384 +1
28AUG26 500.00 P 49.85 49.85 49.85 49.43 -11.65 26 3 345 -3
28AUG26 510.00 P 0.00 0.00 0.00 57.08 -10.31 26 0 172 0
28AUG26 520.00 P 0.00 0.00 0.00 66.41 -9.50 28 0 330 0
28AUG26 530.00 P 75.15 75.15 72.00 74.84 -10.16 28 130 205 +130
28AUG26 540.00 P 0.00 0.00 0.00 83.54 -10.66 28 0 664 0
28AUG26 550.00 P 87.20 91.30 87.20 92.48 -10.64 28 79 370 +79
28AUG26 560.00 P 97.13 97.13 97.13 100.64 -11.71 26 30 521 +30
28AUG26 570.00 P 0.00 0.00 0.00 113.30 -12.08 34 0 879 0
28AUG26 580.00 P 0.00 0.00 0.00 123.40 -7.94 36 0 1,210 0
28AUG26 590.00 P 138.61 138.61 127.38 133.84 -8.25 39 423 3,014 +393
28AUG26 600.00 P 145.00 145.00 140.00 143.83 -11.49 41 33 97 +33
28AUG26 610.00 P 0.00 0.00 0.00 150.01 -11.81 29 0 223 0
28AUG26 620.00 P 0.00 0.00 0.00 160.00 -15.11 0 0 9 0
28AUG26 630.00 P 0.00 0.00 0.00 170.00 -11.89 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 180.48 -12.63 38 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 190.00 -11.88 0 0 7 0
28AUG26 660.00 P 0.00 0.00 0.00 200.00 -11.87 0 0 0 0
28AUG26 670.00 P 208.20 208.20 208.20 210.00 -11.85 0 3 0 0
28AUG26 680.00 P 0.00 0.00 0.00 220.00 -11.85 0 0 0 0
28AUG26 690.00 P 228.80 228.80 228.80 230.00 -11.85 0 2 0 0
28AUG26 700.00 P 0.00 0.00 0.00 240.00 -11.87 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 250.00 -11.89 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 260.00 -11.87 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 270.00 -11.87 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 280.00 -11.85 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 290.00 -11.86 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 213 0
29SEP26 240.00 P 0.23 0.23 0.23 0.01 0.00 33 46 182 +46
29SEP26 245.00 P 0.24 0.24 0.24 0.01 0.00 32 46 91 +46
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 136 0
29SEP26 300.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 149 0
29SEP26 310.00 P 0.00 0.00 0.00 0.24 -0.07 29 0 68 0
29SEP26 320.00 P 0.00 0.00 0.00 0.41 -0.09 29 0 177 0
29SEP26 330.00 P 0.00 0.00 0.00 0.64 -0.15 28 0 66 0
29SEP26 340.00 P 0.00 0.00 0.00 1.00 -0.28 28 0 241 0
29SEP26 350.00 P 0.00 0.00 0.00 1.48 -0.47 28 0 349 0
29SEP26 360.00 P 2.84 2.84 2.78 2.22 -0.62 28 5 1,322 -3
29SEP26 370.00 P 3.51 3.51 3.51 3.19 -0.82 28 1 229 0
29SEP26 380.00 P 4.70 4.84 4.70 4.34 -1.14 28 1,550 2,979 +1,545
29SEP26 390.00 P 5.55 5.95 5.55 5.60 -1.78 28 75 2,563 +45
29SEP26 400.00 P 9.00 9.00 7.08 7.40 -1.97 27 248 4,812 +75
29SEP26 410.00 P 9.00 9.60 8.80 9.67 -2.22 27 105 3,564 +100
29SEP26 420.00 P 12.00 12.30 10.96 12.32 -2.83 27 43 5,324 -7
29SEP26 430.00 P 15.30 15.35 14.08 15.33 -3.61 27 139 7,725 +96
29SEP26 440.00 P 19.23 19.50 18.80 19.03 -3.81 27 41 13,004 -41
29SEP26 450.00 P 22.70 23.00 21.50 23.15 -4.57 26 317 15,779 -12
29SEP26 460.00 P 27.39 27.39 25.39 27.64 -5.60 26 164 6,061 +68
29SEP26 470.00 P 35.86 35.86 30.48 33.07 -6.34 26 139 8,390 +62
29SEP26 480.00 P 42.12 42.12 35.50 38.86 -7.31 26 76 8,860 -18
29SEP26 490.00 P 46.13 46.13 42.75 45.08 -8.52 26 28 4,477 +16
29SEP26 500.00 P 50.00 53.00 50.00 52.09 -9.31 26 11 13,660 -7
29SEP26 510.00 P 55.91 55.91 55.91 59.50 -11.84 26 1 6,449 -1
29SEP26 520.00 P 71.70 71.70 71.70 68.55 -8.95 27 30 8,245 0
29SEP26 530.00 P 77.34 77.34 77.34 76.61 -9.99 28 30 3,536 -30
29SEP26 540.00 P 90.00 90.00 79.00 85.03 -9.42 28 34 5,974 -32
29SEP26 550.00 P 90.00 91.00 87.11 92.48 -11.19 26 152 8,432 -89
29SEP26 560.00 P 102.00 105.00 102.00 102.64 -9.87 28 311 7,053 -60
29SEP26 570.00 P 0.00 0.00 0.00 113.30 -12.08 31 0 2,599 0
29SEP26 580.00 P 120.30 120.30 120.30 123.40 -12.23 33 50 4,799 0
29SEP26 590.00 P 139.85 139.85 126.05 133.84 -8.25 35 60 1,391 +60
29SEP26 600.00 P 145.00 145.00 138.50 143.83 -11.49 37 19 17,503 +10
29SEP26 610.00 P 0.00 0.00 0.00 150.11 -11.71 28 0 2,711 0
29SEP26 620.00 P 0.00 0.00 0.00 160.00 -15.11 0 0 2,366 0
29SEP26 630.00 P 0.00 0.00 0.00 170.00 -11.89 0 0 2,275 0
29SEP26 640.00 P 180.60 180.60 180.40 180.48 -12.63 34 20 1,283 0
29SEP26 650.00 P 0.00 0.00 0.00 190.00 -11.88 0 0 15,225 0
29SEP26 660.00 P 0.00 0.00 0.00 200.00 -11.87 0 0 7,798 -164
29SEP26 670.00 P 0.00 0.00 0.00 210.00 -11.85 0 0 1,250 0
29SEP26 680.00 P 219.19 219.19 218.03 220.00 -11.85 0 100 362 0
29SEP26 690.00 P 0.00 0.00 0.00 230.00 -11.85 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 240.00 -11.87 0 0 40 -94
29SEP26 710.00 P 0.00 0.00 0.00 250.00 -11.89 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 260.00 -11.87 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 270.00 -11.87 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 280.00 -11.85 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 290.00 -11.86 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 300.00 -11.85 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 310.00 -11.90 0 0 0 0
29SEP26 780.00 P 319.26 319.26 318.20 320.00 -11.90 0 90 0 0
29SEP26 790.00 P 0.00 0.00 0.00 330.00 -11.82 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 340.00 -11.83 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 350.00 -11.80 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 360.00 -11.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 370.00 -11.87 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 380.00 -11.85 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 390.00 -11.83 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 400.00 -11.86 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 410.00 -11.84 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 420.00 -11.85 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 430.00 -11.86 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 440.00 -11.81 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 450.00 -11.81 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 460.00 -11.83 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 470.00 -11.82 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 480.00 -11.29 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 490.00 -12.22 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 500.00 -12.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 510.00 -12.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 520.00 -12.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 530.00 -12.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 540.00 -11.00 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 70 0
30DEC26 235.00 P 0.63 0.63 0.63 0.04 -0.02 30 20 27 +20
30DEC26 240.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.20 -0.09 29 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.26 -0.10 29 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.31 -0.15 29 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.40 -0.15 29 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.50 -0.19 29 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.60 -0.24 29 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.75 -0.24 29 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 0.89 -0.36 29 0 90 0
30DEC26 310.00 P 0.00 0.00 0.00 1.29 -0.44 29 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 1.79 -0.65 29 0 541 0
30DEC26 330.00 P 3.38 3.38 3.21 2.46 -0.84 29 106 299 +105
30DEC26 340.00 P 3.94 3.95 3.94 3.32 -1.00 28 60 91 +59
30DEC26 350.00 P 5.39 5.39 4.50 4.44 -1.26 29 25 285 -12
30DEC26 360.00 P 6.39 6.39 5.94 5.65 -1.42 28 47 855 +46
30DEC26 370.00 P 7.76 7.76 7.27 7.28 -1.54 28 147 1,033 +143
30DEC26 380.00 P 9.18 9.18 8.84 8.93 -1.82 28 46 1,407 +46
30DEC26 390.00 P 10.80 11.00 10.69 10.86 -2.25 28 5 956 +5
30DEC26 400.00 P 13.55 13.55 12.35 13.22 -2.75 27 619 6,476 +119
30DEC26 410.00 P 17.40 17.40 14.63 16.06 -2.93 27 460 4,090 +120
30DEC26 420.00 P 18.50 18.94 17.61 19.06 -3.60 27 106 4,690 +95
30DEC26 430.00 P 22.29 22.36 22.29 22.69 -3.75 27 12 11,290 0
30DEC26 440.00 P 25.52 26.22 25.50 26.42 -4.48 27 21 2,888 0
30DEC26 450.00 P 32.84 33.00 29.50 30.85 -4.78 27 23 9,673 +5
30DEC26 460.00 P 35.50 36.00 32.50 35.36 -5.35 26 48 6,195 +25
30DEC26 470.00 P 42.80 42.80 38.92 40.58 -5.97 26 50 6,143 +47
30DEC26 480.00 P 46.00 46.00 46.00 46.39 -6.51 26 11 8,714 +9
30DEC26 490.00 P 56.34 56.34 52.18 52.88 -7.76 26 122 3,885 +40
30DEC26 500.00 P 62.00 62.00 56.50 62.36 -3.38 29 17 18,512 +3
30DEC26 510.00 P 0.00 0.00 0.00 66.53 -8.70 27 0 6,518 0
30DEC26 520.00 P 74.50 74.50 68.72 76.09 -6.97 28 34 4,964 0
30DEC26 530.00 P 0.00 0.00 0.00 81.30 -8.20 27 0 3,597 0
30DEC26 540.00 P 0.00 0.00 0.00 91.25 -4.52 28 0 2,153 0
30DEC26 550.00 P 101.88 101.88 92.00 97.31 -6.67 27 2,217 6,953 +1,206
30DEC26 560.00 P 105.00 105.26 105.00 105.35 -10.29 26 32 4,836 -29
30DEC26 570.00 P 115.63 115.63 110.24 114.19 -11.19 26 60 4,402 0
30DEC26 580.00 P 0.00 0.00 0.00 123.40 -12.23 27 0 6,446 0
30DEC26 590.00 P 0.00 0.00 0.00 133.84 -9.54 29 0 3,875 0
30DEC26 600.00 P 150.00 150.00 136.00 143.83 -11.49 30 45 23,812 +30
30DEC26 610.00 P 152.84 152.84 147.50 153.39 -8.43 31 32 4,751 +2
30DEC26 620.00 P 0.00 0.00 0.00 162.68 -12.43 31 0 2,649 0
30DEC26 630.00 P 169.75 169.77 169.75 172.16 -9.73 31 60 2,131 -60
30DEC26 640.00 P 0.00 0.00 0.00 181.68 -11.43 32 0 1,851 0
30DEC26 650.00 P 185.36 185.36 182.70 191.26 -10.62 32 190 2,641 +150
30DEC26 660.00 P 202.00 202.00 202.00 200.90 -10.97 32 10 6,371 -10
30DEC26 670.00 P 0.00 0.00 0.00 210.66 -11.21 32 0 587 0
30DEC26 680.00 P 0.00 0.00 0.00 220.44 -11.41 33 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 230.26 -11.59 33 0 30 0
30DEC26 700.00 P 239.40 239.40 239.40 240.14 -11.73 33 50 10,320 -39
30DEC26 710.00 P 0.00 0.00 0.00 250.05 -11.84 33 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 260.00 -11.87 0 0 66 -120
30DEC26 730.00 P 0.00 0.00 0.00 270.00 -12.38 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 280.00 -11.85 0 0 0 0
30DEC26 750.00 P 290.00 290.00 290.00 290.00 -11.86 0 1 10 0
30DEC26 760.00 P 0.00 0.00 0.00 300.00 -12.35 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 310.00 -11.90 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 320.00 -11.90 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 330.00 -11.83 0 0 0 0
30DEC26 800.00 P 340.00 340.00 340.00 340.00 -11.88 0 8 48 0
30DEC26 810.00 P 0.00 0.00 0.00 350.00 -11.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 360.00 -11.88 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 370.00 -12.35 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 380.00 -11.85 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 390.00 -11.83 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 400.00 -11.86 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 410.00 -11.84 0 0 0 0
30DEC26 880.00 P 420.86 420.91 420.13 420.00 -11.85 0 70 0 0
30DEC26 890.00 P 0.00 0.00 0.00 430.00 -11.86 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 440.00 -11.87 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 450.00 -11.87 0 0 0 0
30DEC26 920.00 P 460.85 461.43 460.85 460.00 -11.89 0 90 0 0
30DEC26 930.00 P 0.00 0.00 0.00 470.00 -11.83 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 480.00 -12.17 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 490.00 -12.22 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 500.00 -12.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 510.00 -12.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 520.00 -12.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 530.00 -12.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 540.00 -12.00 0 0 0 0
30MAR27 230.00 P 1.15 1.15 1.15 0.15 -0.56 30 4 450 0
30MAR27 235.00 P 0.00 0.00 0.00 0.18 -0.67 30 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.24 -0.73 30 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.30 -0.81 30 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.36 -0.90 29 0 262 0
30MAR27 255.00 P 0.00 0.00 0.00 0.46 -1.03 29 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.55 -1.16 29 0 3 0
30MAR27 265.00 P 0.00 0.00 0.00 0.65 -1.28 29 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.81 -1.36 29 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.96 -1.53 29 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.11 -1.71 29 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 1.34 -1.71 29 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 1.57 -1.91 29 0 9 0
30MAR27 295.00 P 0.00 0.00 0.00 1.81 -2.14 29 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 2.19 -2.09 29 0 41 0
30MAR27 310.00 P 0.00 0.00 0.00 2.81 -2.53 29 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 3.69 -2.71 29 0 248 0
30MAR27 330.00 P 0.00 0.00 0.00 4.83 -2.81 29 0 407 0
30MAR27 340.00 P 0.00 0.00 0.00 6.18 -3.03 29 0 16 0
30MAR27 350.00 P 7.76 8.18 7.76 7.49 -3.39 29 50 391 +45
30MAR27 360.00 P 9.10 9.62 9.00 8.93 -3.87 28 60 762 +50
30MAR27 370.00 P 11.15 11.15 10.73 10.75 -4.23 28 92 2,498 +32
30MAR27 380.00 P 13.91 13.91 12.16 13.06 -4.22 28 105 1,982 -9
30MAR27 390.00 P 15.08 15.08 15.08 15.45 -4.59 28 150 1,525 +150
30MAR27 400.00 P 18.28 18.28 16.68 18.33 -4.49 28 56 5,154 -10
30MAR27 410.00 P 20.87 20.91 19.80 21.36 -4.78 27 279 1,696 +258
30MAR27 420.00 P 25.50 25.50 23.53 24.83 -4.74 27 1,154 7,729 +1,059
30MAR27 430.00 P 27.30 27.30 27.30 28.56 -4.79 27 12 3,421 +10
30MAR27 440.00 P 29.79 30.60 29.79 32.59 -4.90 27 21 3,713 +19
30MAR27 450.00 P 36.46 36.99 34.00 37.07 -4.68 27 171 3,337 +43
30MAR27 460.00 P 40.94 40.94 40.50 41.62 -5.01 27 17 1,675 -3
30MAR27 470.00 P 47.20 47.20 44.50 46.86 -5.33 26 5 3,838 -1
30MAR27 480.00 P 53.00 53.00 50.00 52.47 -5.79 26 27 2,589 -9
30MAR27 490.00 P 61.10 61.10 54.42 58.52 -6.47 26 42 2,077 0
30MAR27 500.00 P 68.08 68.08 64.00 64.87 -6.17 26 177 2,694 +153
30MAR27 510.00 P 70.00 70.00 70.00 71.32 -8.46 26 3 2,199 +2
30MAR27 520.00 P 0.00 0.00 0.00 78.34 -8.91 26 0 1,704 0
30MAR27 530.00 P 90.00 90.00 90.00 85.74 -9.26 26 1 576 0
30MAR27 540.00 P 97.49 97.73 97.49 93.35 -9.64 26 61 345 +30
30MAR27 550.00 P 105.24 105.24 105.00 101.17 -6.75 26 74 1,121 +14
30MAR27 560.00 P 110.50 110.50 110.50 109.22 -9.60 27 2 527 +2
30MAR27 570.00 P 0.00 0.00 0.00 117.41 -7.97 26 0 532 0
30MAR27 580.00 P 0.00 0.00 0.00 125.81 -10.72 26 0 710 0
30MAR27 590.00 P 0.00 0.00 0.00 134.40 -10.87 26 0 374 0
30MAR27 600.00 P 149.00 149.00 146.00 143.83 -11.49 27 9 1,152 +2
30MAR27 610.00 P 0.00 0.00 0.00 153.39 -9.80 27 0 521 0
30MAR27 620.00 P 160.00 160.00 160.00 162.68 -12.43 28 1 234 +1
30MAR27 630.00 P 0.00 0.00 0.00 172.16 -9.80 28 0 313 0
30MAR27 640.00 P 0.00 0.00 0.00 182.09 -11.02 29 0 164 0
30MAR27 650.00 P 198.50 198.50 190.64 191.56 -10.32 29 288 443 +288
30MAR27 660.00 P 0.00 0.00 0.00 201.09 -10.78 29 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 210.70 -11.17 29 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 220.44 -11.41 30 0 209 0
30MAR27 690.00 P 0.00 0.00 0.00 230.26 -11.59 30 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 240.14 -11.73 30 0 169 0
30MAR27 710.00 P 0.00 0.00 0.00 250.05 -11.84 30 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 260.00 -11.87 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 270.00 -12.38 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 280.00 -11.85 0 0 0 0
30MAR27 750.00 P 291.47 291.47 291.47 290.00 -11.86 0 20 0 0
30MAR27 760.00 P 0.00 0.00 0.00 300.00 -12.35 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 310.00 -11.90 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 320.00 -11.90 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 330.00 -11.83 0 0 0 0
30MAR27 800.00 P 340.40 340.40 340.40 340.00 -11.88 0 2 1 0
30MAR27 810.00 P 0.00 0.00 0.00 350.00 -11.80 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 360.00 -11.88 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 370.00 -12.35 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 380.00 -11.85 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 390.00 -11.83 0 0 0 0
TOTAL PUT 74,536 1,010,582 +3,294
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$ 117.70
28MAY26 80.00 C 0.00 0.00 0.00 37.75 -0.51 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 35.25 -0.51 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.75 -0.51 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.26 -0.50 63 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.76 -0.50 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.26 -0.51 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.76 -0.73 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.26 -0.90 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.77 -0.51 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.30 -0.51 40 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.86 -0.51 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.49 -0.51 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.27 -0.49 39 0 0 0
28MAY26 112.50 C 5.18 5.65 5.18 6.24 -0.47 39 45 87 +30
28MAY26 115.00 C 3.43 4.13 3.43 4.42 -0.55 38 70 101 +46
28MAY26 117.50 C 2.34 3.03 2.18 3.03 -0.38 39 254 436 -86
28MAY26 120.00 C 1.41 1.94 1.41 1.94 -0.32 39 187 799 +13
28MAY26 122.50 C 1.15 1.31 0.98 1.17 -0.25 39 54 202 +22
28MAY26 125.00 C 0.00 0.00 0.00 0.68 -0.18 39 0 441 0
28MAY26 127.50 C 0.00 0.00 0.00 0.36 -0.13 39 0 682 0
28MAY26 130.00 C 0.17 0.17 0.17 0.19 -0.07 39 1 396 -1
28MAY26 132.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 176 0
28MAY26 135.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 55.24 -0.90 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.72 -0.80 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.23 -0.67 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.79 -0.71 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.22 -0.70 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.78 -0.82 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.32 -0.61 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.83 -0.61 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.56 -0.62 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.92 -0.84 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.49 -0.84 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.25 -0.66 47 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.84 -0.66 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.47 -0.02 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.79 -1.16 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.49 -0.20 35 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.28 -0.52 35 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.18 -0.51 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.20 -0.51 35 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 10.38 -0.49 35 0 114 0
29JUN26 112.50 C 8.18 8.30 8.18 8.72 -0.47 35 30 66 0
29JUN26 115.00 C 6.82 7.65 6.82 7.15 -0.54 35 29 148 0
29JUN26 117.50 C 0.00 0.00 0.00 5.92 -0.38 35 0 90 0
29JUN26 120.00 C 0.00 0.00 0.00 4.76 -0.38 35 0 77 0
29JUN26 122.50 C 3.22 3.69 3.22 3.79 -0.31 35 59 228 -8
29JUN26 125.00 C 2.60 2.83 2.60 2.99 -0.29 35 31 272 +15
29JUN26 127.50 C 2.12 2.47 2.12 2.27 -0.32 35 97 533 +15
29JUN26 130.00 C 1.63 1.79 1.63 1.76 -0.27 35 50 197 -5
29JUN26 132.50 C 1.20 1.37 1.20 1.36 -0.22 36 150 627 +23
29JUN26 135.00 C 0.00 0.00 0.00 1.02 -0.19 36 0 263 0
29JUN26 137.50 C 0.68 0.68 0.68 0.77 -0.13 36 1 96 +1
29JUN26 140.00 C 0.00 0.00 0.00 0.56 -0.11 36 0 106 0
29JUN26 142.50 C 0.00 0.00 0.00 0.41 -0.08 36 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 38.41 -0.72 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.99 -0.88 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.64 -0.82 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.18 -0.63 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.88 -0.60 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.50 -0.68 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.22 -0.68 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.04 -0.73 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.49 -1.08 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.46 -0.47 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.54 -0.45 35 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 13.74 -0.44 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.07 -0.41 35 0 35 0
30JUL26 112.50 C 10.00 10.00 10.00 10.52 -0.40 35 15 15 -15
30JUL26 115.00 C 9.51 9.51 9.51 9.19 -0.37 36 15 36 +15
30JUL26 117.50 C 0.00 0.00 0.00 7.87 -0.34 35 0 37 0
30JUL26 120.00 C 0.00 0.00 0.00 6.69 -0.33 35 0 168 0
30JUL26 122.50 C 0.00 0.00 0.00 5.66 -0.32 35 0 99 0
30JUL26 125.00 C 4.54 4.54 4.54 4.76 -0.31 35 15 152 +15
30JUL26 127.50 C 0.00 0.00 0.00 3.97 -0.29 35 0 110 0
30JUL26 130.00 C 0.00 0.00 0.00 3.29 -0.28 35 0 426 0
30JUL26 132.50 C 0.00 0.00 0.00 2.71 -0.26 35 0 17 0
30JUL26 135.00 C 0.00 0.00 0.00 2.22 -0.24 35 0 16 0
30JUL26 137.50 C 0.00 0.00 0.00 1.84 -0.20 35 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 1.51 -0.13 35 0 120 0
30JUL26 142.50 C 0.00 0.00 0.00 1.22 -0.11 35 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 0.98 -0.09 35 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.79 -0.07 35 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.63 -0.06 35 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.74 -0.47 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.45 -0.36 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.84 -0.80 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.95 -0.69 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.65 -0.56 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.66 -0.77 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.72 -0.44 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.93 -0.35 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.24 -0.45 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.66 -0.43 36 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 12.20 -0.41 36 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 10.77 -0.41 36 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 9.50 -0.40 36 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 8.41 -0.33 36 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 7.37 -0.30 36 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 6.45 -0.28 36 0 30 0
28AUG26 127.50 C 5.83 5.83 5.83 5.62 -0.27 36 15 132 +15
28AUG26 130.00 C 0.00 0.00 0.00 4.87 -0.26 36 0 92 0
28AUG26 132.50 C 4.41 4.41 4.41 4.21 -0.25 36 15 62 +15
28AUG26 135.00 C 0.00 0.00 0.00 3.63 -0.23 36 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 3.09 -0.26 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.69 -0.19 36 0 45 0
28AUG26 142.50 C 0.00 0.00 0.00 2.30 -0.17 36 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 1.96 -0.15 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.66 -0.13 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.41 -0.11 36 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 55.76 -0.67 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.35 -0.63 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.90 -0.60 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.47 -0.98 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.06 -0.67 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.65 -0.97 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.26 -0.99 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.90 -0.67 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.55 -1.00 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.23 -0.31 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.95 -0.67 41 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.71 -0.37 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.54 -0.29 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.43 -0.66 39 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 23.39 -0.32 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.29 -0.28 37 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 19.19 -0.94 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 17.47 -0.35 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.83 -0.28 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.31 -0.46 36 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 12.88 -0.44 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 11.76 -0.24 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 10.50 -0.45 36 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 9.35 -0.43 36 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 8.29 -0.42 36 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 7.36 -0.38 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 6.51 -0.36 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.75 -0.39 36 0 165 0
29SEP26 132.50 C 0.00 0.00 0.00 5.07 -0.34 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.46 -0.32 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.91 -0.31 36 0 66 0
29SEP26 140.00 C 0.00 0.00 0.00 3.35 -0.22 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.89 -0.26 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.52 -0.21 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.21 -0.17 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.90 -0.18 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 51.13 -0.57 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.78 -0.67 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.23 -0.69 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.12 -0.50 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.59 -0.66 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.25 -0.73 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.16 -0.83 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.04 -0.82 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.98 -0.78 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.00 -0.72 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.95 -0.76 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.00 -0.77 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.18 -0.71 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.50 -0.60 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.75 -0.11 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.16 -0.12 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.64 -0.62 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.17 -0.60 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.40 -0.57 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.57 -0.10 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.38 -0.50 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.26 -0.47 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 11.20 -0.47 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.11 -0.39 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.23 -0.34 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.42 -0.36 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.74 -0.27 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.04 -0.26 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.35 -0.31 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.84 -0.39 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.28 -0.40 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.74 -0.39 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.32 -0.34 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.91 -0.34 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 40.89 -0.46 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.76 -0.51 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.66 -0.57 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.67 -0.58 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.68 -0.63 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.84 -0.61 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.01 -0.63 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.29 -0.64 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.63 -0.64 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.98 -0.64 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.43 -0.72 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.05 -0.62 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.66 -0.61 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.39 -0.54 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.12 -0.28 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.95 -0.60 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.84 -0.64 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.78 -0.63 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.78 -0.44 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.85 -0.43 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.98 -0.41 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 10.16 -0.40 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.40 -0.36 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.54 -0.33 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.11 -0.25 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.50 -0.45 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.96 -0.45 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 6.42 -0.33 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.88 -0.39 35 0 5 0
TOTAL CALL 1,133 15,097 +110
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 84 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 216 0
28MAY26 100.00 P 0.19 0.19 0.19 0.01 0.00 40 1 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.04 0.00 41 0 101 0
28MAY26 105.00 P 0.30 0.30 0.30 0.09 0.00 39 12 210 0
28MAY26 107.50 P 0.50 0.50 0.48 0.23 0.00 40 3 278 +1
28MAY26 110.00 P 0.71 0.71 0.71 0.51 +0.02 40 10 141 -10
28MAY26 112.50 P 1.32 1.32 0.93 1.01 +0.05 40 113 309 +62
28MAY26 115.00 P 2.38 2.38 1.63 1.75 +0.06 40 65 283 0
28MAY26 117.50 P 3.25 3.25 2.83 2.84 +0.15 40 70 559 +20
28MAY26 120.00 P 5.15 5.15 4.32 4.15 +0.12 38 75 242 +8
28MAY26 122.50 P 0.00 0.00 0.00 5.94 +0.25 39 0 151 0
28MAY26 125.00 P 0.00 0.00 0.00 7.93 +0.35 39 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 10.11 +0.40 39 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 12.43 +0.44 39 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 14.85 +0.48 40 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.31 +0.49 40 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.80 +0.50 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.30 +0.25 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.93 +0.38 66 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 27.44 +0.39 72 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.97 +0.42 79 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.47 +0.42 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 58 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 0.00 36 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 0.00 36 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.32 -0.01 36 0 85 0
29JUN26 100.00 P 0.92 0.92 0.92 0.52 -0.01 36 1 151 +1
29JUN26 102.50 P 0.00 0.00 0.00 0.81 -0.01 36 0 199 0
29JUN26 105.00 P 0.00 0.00 0.00 1.21 -0.01 36 0 93 0
29JUN26 107.50 P 1.94 1.94 1.91 1.75 +0.01 36 30 90 0
29JUN26 110.00 P 3.06 3.06 2.69 2.44 +0.02 36 25 235 +25
29JUN26 112.50 P 3.70 3.70 3.70 3.29 +0.04 36 9 158 +2
29JUN26 115.00 P 4.66 4.66 4.22 4.26 +0.01 36 118 226 -58
29JUN26 117.50 P 5.86 5.86 5.86 5.38 +0.04 35 15 134 +15
29JUN26 120.00 P 0.00 0.00 0.00 6.73 +0.09 35 0 238 0
29JUN26 122.50 P 0.00 0.00 0.00 8.37 +0.24 36 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 9.99 -0.09 35 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.82 +0.25 35 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 13.78 -0.12 35 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 15.85 +0.30 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.03 +0.35 35 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.29 -0.07 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.60 +0.55 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.22 +0.67 40 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 27.65 +0.60 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.97 +0.42 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 32.50 +0.45 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.28 0.00 35 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.92 +0.03 35 0 60 0
30JUL26 100.00 P 1.62 1.62 1.62 1.32 +0.03 36 6 32 +6
30JUL26 102.50 P 2.11 2.11 2.11 1.81 +0.05 36 15 15 +15
30JUL26 105.00 P 0.00 0.00 0.00 2.40 +0.06 36 0 31 0
30JUL26 107.50 P 0.00 0.00 0.00 3.10 +0.09 36 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.93 +0.08 36 0 439 0
30JUL26 112.50 P 0.00 0.00 0.00 4.82 +0.04 35 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 5.86 +0.07 35 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 7.04 +0.09 35 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.36 +0.10 35 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 9.85 +0.14 35 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.53 +0.24 35 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.27 +0.27 35 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.09 +0.31 35 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.03 +0.32 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.05 +0.16 35 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.14 +0.65 35 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.32 +0.72 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.56 +0.51 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.79 +0.74 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.12 +0.50 35 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.56 +0.51 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.50 0.00 36 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.70 +0.01 36 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.96 0.00 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.31 +0.02 36 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.71 +0.03 36 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 2.27 +0.02 37 0 1 0
28AUG26 102.50 P 2.92 2.92 2.92 2.90 +0.04 37 15 35 +15
28AUG26 105.00 P 0.00 0.00 0.00 3.59 +0.06 37 0 0 0
28AUG26 107.50 P 4.27 4.27 4.27 4.44 +0.06 37 15 16 +14
28AUG26 110.00 P 0.00 0.00 0.00 5.38 +0.09 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.36 +0.07 37 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.58 +0.21 37 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 8.70 +0.12 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.03 +0.12 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.49 +0.15 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.12 +0.21 37 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.66 -0.21 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.45 -0.23 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.26 -0.18 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.74 +0.64 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.77 +0.44 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.85 +0.59 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.04 +0.78 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.21 +1.00 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.44 +0.85 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.64 +0.84 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 0.00 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 0.00 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.34 0.00 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.47 -0.01 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.66 -0.03 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.91 -0.01 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.20 -0.01 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.62 +0.03 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 2.09 +0.06 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.61 +0.07 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.28 +0.01 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.99 +0.03 36 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.84 +0.03 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.74 +0.13 36 0 62 0
29SEP26 110.00 P 0.00 0.00 0.00 6.70 +0.12 36 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.74 +0.14 36 0 715 0
29SEP26 115.00 P 8.99 8.99 8.95 8.90 +0.09 36 34 230 +34
29SEP26 117.50 P 0.00 0.00 0.00 10.16 +0.11 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.53 +0.14 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.00 +0.16 35 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 14.57 +0.19 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.38 -0.08 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.32 +0.01 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.15 +0.11 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.03 +0.08 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.03 +0.22 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.67 +0.62 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.74 -0.23 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.86 -0.09 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.01 +0.07 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.22 +0.44 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.50 -0.04 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.69 -0.04 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.91 -0.07 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.18 -0.09 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.51 -0.06 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.95 -0.06 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.42 -0.08 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.95 -0.08 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.57 -0.09 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.26 -0.08 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.04 -0.08 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.90 -0.04 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.80 +0.03 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.71 -0.05 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.71 -0.05 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.79 -0.07 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.96 -0.04 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.21 -0.08 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.55 -0.09 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.15 +0.08 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 16.67 +0.14 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.27 +0.17 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.29 +0.56 35 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 22.04 +0.60 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.85 +0.63 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.72 +0.66 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.65 +0.70 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.63 +0.74 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.66 +0.78 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.73 +0.81 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.83 +0.84 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.60 -0.13 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.99 -0.08 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.48 -0.10 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.02 -0.10 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.56 -0.11 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.25 -0.11 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.94 -0.12 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.75 -0.12 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.59 -0.15 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.40 +0.04 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.28 +0.05 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.23 -0.11 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.39 +0.12 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.37 -0.11 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.58 -0.10 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.00 -0.07 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.35 +0.01 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 16.78 +0.04 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.29 +0.11 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.85 +0.10 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.49 +0.15 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.18 +0.15 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 24.93 +0.20 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.73 +0.18 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.94 +0.57 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.85 +0.59 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.43 +0.28 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.68 +0.45 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.79 +0.66 34 0 0 0
TOTAL PUT 632 13,291 +150
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$ 25.98
28MAY26 18.00 C 0.00 0.00 0.00 7.99 +0.13 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.49 +0.14 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.99 +0.14 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.49 +0.13 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.99 +0.13 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.99 +0.16 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.99 +0.15 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 2.99 +0.15 0 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 2.00 +0.16 23 0 80 0
28MAY26 25.00 C 0.97 0.97 0.97 1.02 +0.14 17 10 1,055 -10
28MAY26 26.00 C 0.28 0.31 0.24 0.28 +0.05 17 89 910 -55
28MAY26 27.00 C 0.04 0.04 0.02 0.03 +0.01 17 42 5,894 -28
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,176 0
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 42 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.00 +0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.51 +0.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.00 +0.12 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.50 +0.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.05 +0.17 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.50 +0.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.04 +0.15 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.06 +0.16 18 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 2.10 +0.13 17 0 76 0
29JUN26 25.00 C 0.00 0.00 0.00 1.30 +0.10 18 0 498 0
29JUN26 26.00 C 0.64 0.65 0.64 0.64 +0.06 17 20 575 -2
29JUN26 27.00 C 0.24 0.24 0.22 0.25 +0.02 17 42 1,828 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.08 0.00 17 0 1,564 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 18 0 438 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 8.07 +0.16 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.54 +0.09 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.06 +0.10 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.56 +0.09 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.09 +0.16 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.11 +0.16 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.15 +0.14 18 0 0 0
30JUL26 24.00 C 2.29 2.37 2.29 2.33 +0.12 20 60 126 +60
30JUL26 25.00 C 1.53 1.53 1.53 1.54 +0.08 19 30 85 +30
30JUL26 26.00 C 0.00 0.00 0.00 0.90 +0.04 18 0 75 0
30JUL26 27.00 C 0.48 0.48 0.48 0.49 +0.02 18 6 502 0
30JUL26 28.00 C 0.23 0.23 0.23 0.23 0.00 18 20 296 0
30JUL26 29.00 C 0.00 0.00 0.00 0.11 0.00 18 0 100 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 0.00 19 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.61 +0.10 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.12 +0.09 23 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.63 +0.09 24 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.14 +0.09 23 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.17 +0.09 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.18 +0.15 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.26 +0.14 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.42 +0.12 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.70 +0.10 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.12 +0.06 19 0 10 0
28AUG26 27.00 C 0.00 0.00 0.00 0.68 +0.03 18 0 139 0
28AUG26 28.00 C 0.00 0.00 0.00 0.41 +0.03 19 0 170 0
28AUG26 29.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 0.00 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.13 +0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.64 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.16 +0.07 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.67 +0.07 19 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.19 +0.07 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.23 +0.07 21 0 9 0
29SEP26 22.00 C 4.20 4.20 4.20 4.26 +0.13 18 2 385 -2
29SEP26 23.00 C 0.00 0.00 0.00 3.38 +0.12 19 0 13 0
29SEP26 24.00 C 0.00 0.00 0.00 2.57 +0.10 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.88 +0.08 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.33 +0.08 19 0 34 0
29SEP26 27.00 C 0.80 0.80 0.80 0.87 +0.02 19 3 223 0
29SEP26 28.00 C 0.00 0.00 0.00 0.55 +0.03 19 0 319 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 0.00 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 0.00 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 0.00 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 19 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 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 8.20 +0.08 24 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.71 +0.10 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.23 +0.10 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.76 +0.10 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.28 +0.09 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.33 +0.07 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.36 +0.12 18 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.51 +0.10 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.74 +0.07 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.08 +0.05 18 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.52 -0.01 18 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.01 18 0 7 0
30DEC26 28.00 C 0.80 0.81 0.80 0.77 -0.01 18 28 38 -28
30DEC26 29.00 C 0.00 0.00 0.00 0.53 0.00 18 0 5 0
30DEC26 30.00 C 0.35 0.35 0.34 0.36 0.00 19 30 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 18 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.20 +0.08 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.71 +0.10 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.23 +0.10 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.76 +0.10 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.28 +0.09 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.33 +0.07 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 +0.12 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.63 +0.09 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.00 +0.15 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.30 +0.05 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.82 +0.07 18 0 1 0
30MAR27 27.00 C 1.40 1.40 1.40 1.33 -0.04 18 2 4 +2
30MAR27 28.00 C 0.00 0.00 0.00 1.03 0.00 18 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 -0.01 18 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 -0.01 18 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 -0.01 18 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
TOTAL CALL 384 21,971 -32
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
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 85 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 697 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 922 0
28MAY26 25.00 P 0.06 0.06 0.04 0.02 -0.03 16 162 3,087 +102
28MAY26 26.00 P 0.31 0.31 0.26 0.26 -0.12 15 175 2,890 -26
28MAY26 27.00 P 1.13 1.13 1.06 1.06 -0.17 20 12 794 -7
28MAY26 28.00 P 0.00 0.00 0.00 2.02 -0.16 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.02 -0.16 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.02 -0.16 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.06 -0.12 65 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.06 -0.12 74 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.06 -0.12 83 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.06 -0.12 92 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.06 -0.12 99 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.06 -0.12 107 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.06 -0.12 115 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 388 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 718 0
29JUN26 24.00 P 0.11 0.14 0.11 0.06 -0.02 17 150 1,938 -60
29JUN26 25.00 P 0.28 0.28 0.28 0.22 -0.05 17 100 1,066 -100
29JUN26 26.00 P 0.59 0.61 0.58 0.58 -0.10 17 11 682 +4
29JUN26 27.00 P 1.19 1.24 1.19 1.21 -0.14 17 5 226 +2
29JUN26 28.00 P 0.00 0.00 0.00 2.06 -0.15 17 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.02 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 -0.16 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.07 -0.14 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.06 -0.12 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.06 -0.13 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.06 -0.15 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.06 -0.12 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.06 -0.12 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.06 -0.12 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.06 0.06 0.06 0.01 0.00 28 90 970 +90
30JUL26 20.00 P 0.06 0.06 0.06 0.01 0.00 26 60 398 +60
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 185 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 194 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.05 18 0 560 0
30JUL26 25.00 P 0.00 0.00 0.00 0.38 -0.10 18 0 182 0
30JUL26 26.00 P 0.80 0.83 0.80 0.80 -0.10 18 15 165 -10
30JUL26 27.00 P 0.00 0.00 0.00 1.39 -0.13 18 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.16 -0.15 18 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.05 -0.15 18 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.02 -0.16 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.07 -0.14 28 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.06 -0.12 31 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.06 -0.13 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.06 -0.15 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.06 -0.12 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.06 -0.12 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.00 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 0.19 0.20 0.18 0.12 -0.02 19 70 90 -38
28AUG26 24.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 310 0
28AUG26 25.00 P 0.60 0.60 0.60 0.56 -0.07 19 2 67 -2
28AUG26 26.00 P 1.02 1.02 0.97 0.97 -0.08 19 3 25 -2
28AUG26 27.00 P 0.00 0.00 0.00 1.55 -0.11 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.27 -0.13 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.11 -0.14 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.03 -0.16 18 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.07 -0.14 24 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.06 -0.12 27 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.06 -0.13 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.06 -0.15 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.06 -0.12 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.06 -0.12 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 55 0
29SEP26 23.00 P 0.25 0.25 0.24 0.19 -0.04 19 60 386 +60
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.06 19 0 149 0
29SEP26 25.00 P 0.75 0.75 0.75 0.65 -0.12 18 2 133 -2
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.14 18 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 1.67 -0.13 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.37 -0.14 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.17 -0.15 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.06 -0.16 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.07 -0.14 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.06 -0.12 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.06 -0.13 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.06 -0.15 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.06 -0.12 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.06 -0.12 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.06 -0.12 37 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 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 115 0
30DEC26 21.00 P 0.22 0.22 0.22 0.13 -0.03 19 20 232 +20
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.06 18 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.06 19 0 100 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.10 19 0 1,053 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 -0.09 19 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 -0.08 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.21 -0.14 18 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.16 18 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.67 -0.16 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.51 -0.16 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.41 -0.09 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 -0.09 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.28 -0.09 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.25 -0.08 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.22 -0.09 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.20 -0.08 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.14 -0.15 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.04 18 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.06 18 0 51 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 -0.08 18 0 101 0
30MAR27 24.00 P 0.93 0.93 0.93 0.93 -0.10 18 42 72 +42
30MAR27 25.00 P 0.00 0.00 0.00 1.35 -0.11 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 -0.09 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.41 -0.10 18 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.06 -0.15 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.80 -0.16 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.61 -0.16 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.47 -0.11 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 -0.17 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 -0.16 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.25 -0.15 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.22 -0.14 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.20 -0.13 21 0 0 0
TOTAL PUT 979 25,300 +133
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$ 388.60
28MAY26 200.00 C 0.00 0.00 0.00 188.94 +4.60 176 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 183.94 +4.59 170 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 178.94 +4.59 164 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 173.94 +4.59 158 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 168.95 +4.59 153 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 163.96 +4.60 148 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 158.96 +4.60 142 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 153.97 +4.60 137 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 148.97 +4.60 132 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 143.98 +4.61 127 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 138.95 +4.57 120 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 133.99 +4.61 117 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 128.98 +4.59 112 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 124.00 +4.61 108 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 119.00 +4.61 103 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 114.01 +4.61 99 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 109.01 +4.61 94 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 104.02 +4.62 90 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 99.03 +4.62 86 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 94.04 +4.63 82 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 89.05 +4.64 78 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 79.08 +4.66 70 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 68.81 +4.37 39 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 58.82 +4.34 35 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 48.86 +4.24 34 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 39.01 +3.97 34 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 29.50 +3.43 34 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 20.66 +2.88 33 0 394 0
28MAY26 380.00 C 13.93 13.93 13.16 13.20 +1.86 33 45 112 0
28MAY26 390.00 C 7.70 8.32 7.70 7.65 +0.96 33 140 240 -6
28MAY26 400.00 C 4.76 4.98 3.67 4.11 +0.29 34 233 422 +48
28MAY26 410.00 C 2.57 2.70 1.94 1.87 0.00 34 202 1,029 +23
28MAY26 420.00 C 2.06 2.06 1.16 0.75 -0.08 34 159 1,229 +12
28MAY26 430.00 C 1.00 1.00 0.79 0.26 -0.07 34 16 791 -2
28MAY26 440.00 C 0.55 0.55 0.55 0.08 -0.04 34 20 1,619 -9
28MAY26 450.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 770 0
28MAY26 460.00 C 0.26 0.35 0.26 0.01 -0.01 35 5 832 -3
28MAY26 470.00 C 0.30 0.30 0.24 0.01 0.00 40 7 550 0
28MAY26 480.00 C 0.30 0.30 0.30 0.01 0.00 44 1 1,255 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
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 55 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 85 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 189.50 +5.07 87 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 184.51 +5.06 84 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 179.53 +4.70 81 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 174.55 +5.06 78 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 169.57 +5.21 76 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 164.58 +5.06 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 159.60 +5.04 70 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 154.62 +4.72 68 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 149.64 +4.72 66 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 144.66 +5.06 63 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 139.69 +5.31 61 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 134.72 +5.06 59 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 129.76 +5.04 57 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 124.80 +4.79 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 119.87 +4.84 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 114.94 +5.02 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 110.03 +5.29 51 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 105.12 +4.96 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 100.21 +5.12 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 95.31 +5.86 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 90.43 +5.83 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 80.74 +5.74 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 70.60 +4.11 37 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 61.45 +3.95 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 52.72 +3.73 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 44.55 +3.47 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 37.04 +3.16 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 29.79 +2.73 36 0 17 0
29JUN26 380.00 C 23.62 25.01 23.32 24.10 +2.60 36 135 263 +93
29JUN26 390.00 C 19.84 19.84 18.77 19.25 +2.34 37 30 381 +17
29JUN26 400.00 C 14.58 15.70 14.58 15.12 +1.89 37 23 977 +15
29JUN26 410.00 C 11.62 11.80 11.19 11.67 +1.47 37 122 4,394 +91
29JUN26 420.00 C 9.40 9.50 8.50 8.73 +1.17 37 51 2,608 +39
29JUN26 430.00 C 7.05 7.40 7.00 6.42 +0.91 37 14 507 +7
29JUN26 440.00 C 5.75 5.75 5.40 4.65 +0.70 37 25 1,526 -15
29JUN26 450.00 C 4.50 4.57 4.00 3.31 +0.53 37 22 959 +9
29JUN26 460.00 C 3.45 3.60 3.36 2.32 +0.39 37 7 1,302 +1
29JUN26 470.00 C 0.00 0.00 0.00 1.60 +0.28 37 0 468 0
29JUN26 480.00 C 2.30 2.39 2.26 1.09 +0.20 37 17 348 +1
29JUN26 490.00 C 1.96 1.96 1.96 0.73 +0.16 37 5 63 0
29JUN26 500.00 C 0.00 0.00 0.00 0.48 +0.09 37 0 1,880 0
29JUN26 510.00 C 1.33 1.33 1.20 0.31 +0.07 37 18 98 +13
29JUN26 520.00 C 1.01 1.04 1.01 0.20 +0.04 37 21 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 43 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 48 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 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 55 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 190.05 +4.81 68 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 185.08 +4.82 66 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 180.12 +4.83 64 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 175.17 +5.68 62 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 170.22 +5.86 61 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 165.27 +5.75 59 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 160.33 +5.77 57 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 155.40 +5.50 56 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 150.48 +5.56 55 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 145.57 +5.94 53 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 140.67 +5.92 52 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 135.77 +5.90 51 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 130.88 +5.90 50 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 126.00 +5.11 49 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 120.83 +5.59 45 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 115.96 +4.78 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 111.10 +5.57 43 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 106.26 +5.47 42 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 101.44 +5.45 41 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 96.65 +5.42 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 91.90 +5.38 39 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 82.56 +5.26 38 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 73.05 +4.53 35 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 64.51 +3.79 35 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 56.44 +3.60 35 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 48.90 +3.37 35 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 41.95 +3.12 35 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 35.23 +2.88 35 0 2 0
30JUL26 380.00 C 29.41 29.59 28.84 29.60 +2.51 35 72 102 +57
30JUL26 390.00 C 24.92 24.92 24.43 24.99 +2.44 35 42 395 +15
30JUL26 400.00 C 20.70 20.70 20.70 20.47 +1.81 35 5 226 +5
30JUL26 410.00 C 17.34 17.34 16.47 17.08 +1.67 36 35 255 +20
30JUL26 420.00 C 14.39 14.39 13.63 13.97 +1.54 36 160 333 +115
30JUL26 430.00 C 0.00 0.00 0.00 11.19 +1.30 36 0 195 0
30JUL26 440.00 C 0.00 0.00 0.00 8.89 +1.10 36 0 139 0
30JUL26 450.00 C 0.00 0.00 0.00 6.99 +0.90 36 0 223 0
30JUL26 460.00 C 0.00 0.00 0.00 5.46 +0.74 36 0 85 0
30JUL26 470.00 C 5.50 5.50 5.50 4.23 +0.71 36 1 317 +1
30JUL26 480.00 C 0.00 0.00 0.00 3.15 +0.46 35 0 211 0
30JUL26 490.00 C 0.00 0.00 0.00 2.40 +0.37 35 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 1.82 +0.29 35 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 1.37 +0.23 35 0 9 0
30JUL26 520.00 C 2.45 2.45 2.45 1.02 +0.17 35 5 35 +5
30JUL26 530.00 C 0.00 0.00 0.00 0.76 +0.13 35 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 0.56 +0.10 35 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 0.41 +0.08 35 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.31 +0.06 35 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
30JUL26 580.00 C 1.08 1.08 1.08 0.16 +0.03 35 1 1 +1
30JUL26 590.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 4 0
30JUL26 610.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 190.71 +4.93 62 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 185.78 +5.09 60 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 180.86 +5.57 59 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 175.95 +4.91 57 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 171.04 +5.07 56 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 166.15 +5.07 55 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 161.26 +4.89 54 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 156.38 +5.87 52 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 151.51 +4.89 51 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 146.64 +5.88 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 141.78 +5.82 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 136.94 +5.86 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 132.09 +5.85 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 127.26 +5.75 46 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 122.44 +5.73 45 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 117.64 +5.70 43 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 112.87 +5.67 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 108.13 +5.63 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 103.43 +5.57 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 98.78 +5.50 40 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 94.20 +5.43 39 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 85.24 +5.15 38 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 76.62 +4.96 37 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 67.57 +3.66 35 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 59.94 +3.48 35 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 52.81 +3.28 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 46.21 +3.06 35 0 0 0
28AUG26 370.00 C 40.58 40.58 40.58 39.95 +2.92 35 15 15 0
28AUG26 380.00 C 33.86 35.04 33.86 34.66 +2.78 35 105 167 +85
28AUG26 390.00 C 29.84 29.99 29.18 29.93 +2.58 35 75 322 +20
28AUG26 400.00 C 24.89 25.31 24.89 25.36 +1.99 35 35 167 +35
28AUG26 410.00 C 21.52 21.52 21.52 21.65 +1.72 35 10 166 +10
28AUG26 420.00 C 18.93 18.93 18.93 18.58 +1.73 36 15 156 -15
28AUG26 430.00 C 0.00 0.00 0.00 15.54 +1.52 36 0 110 0
28AUG26 440.00 C 14.03 14.03 14.03 12.92 +1.32 36 15 10 -15
28AUG26 450.00 C 11.37 11.37 11.37 10.68 +1.14 36 15 15 +5
28AUG26 460.00 C 0.00 0.00 0.00 8.78 +0.97 36 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 7.19 +1.02 36 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 5.68 +0.68 35 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 4.61 +0.58 35 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 3.72 +0.49 35 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 2.99 +0.40 35 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 2.39 +0.33 35 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.90 +0.27 35 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.51 +0.22 35 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 1.20 +0.18 35 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.94 +0.14 35 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.74 +0.12 35 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.58 +0.09 35 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.46 +0.08 35 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.36 +0.07 35 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.28 +0.05 35 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 190.90 +5.12 50 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 185.95 +4.96 49 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 181.08 +5.79 48 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 176.21 +5.17 48 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 171.42 +5.08 48 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 166.57 +5.49 47 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 161.66 +5.29 46 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 156.82 +5.88 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 152.04 +5.42 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 147.23 +5.91 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 142.42 +5.81 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 137.61 +5.78 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 132.83 +5.74 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 128.08 +5.71 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 123.36 +5.67 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 118.67 +5.61 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 114.03 +5.56 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 109.44 +5.50 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 104.90 +5.43 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 100.43 +5.28 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 96.00 +5.17 37 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 87.45 +5.02 37 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 79.23 +5.11 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 70.77 +3.54 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 63.48 +3.36 35 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 56.66 +3.17 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 50.32 +2.97 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 44.47 +2.76 35 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 38.86 +2.56 35 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 34.26 +2.54 35 0 28 0
29SEP26 400.00 C 0.00 0.00 0.00 29.97 +2.31 35 0 159 0
29SEP26 410.00 C 26.37 26.37 26.37 26.30 +1.90 35 1 1,237 0
29SEP26 420.00 C 0.00 0.00 0.00 22.97 +1.94 36 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 19.80 +1.61 36 0 317 0
29SEP26 440.00 C 17.06 17.06 17.06 16.97 +1.44 36 2 978 0
29SEP26 450.00 C 0.00 0.00 0.00 14.48 +1.27 36 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 12.31 +1.12 35 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 10.43 +1.25 35 0 1,165 0
29SEP26 480.00 C 0.00 0.00 0.00 8.56 +0.84 35 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 7.20 +0.53 35 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 6.05 +0.63 35 0 399 0
29SEP26 510.00 C 0.00 0.00 0.00 5.06 +0.54 35 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 4.35 +0.48 35 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 3.52 +0.40 35 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.92 +0.34 35 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 2.42 +0.29 35 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 2.00 +0.24 35 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.65 +0.20 35 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.36 +0.17 35 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 1.15 +0.15 35 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 0.92 +0.12 35 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.75 +0.10 35 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.61 +0.08 35 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.50 +0.07 35 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.41 +0.06 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 193.49 +5.82 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 188.73 +5.81 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 183.97 +5.71 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 179.17 +5.64 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 174.48 +5.66 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 169.76 +5.64 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 165.05 +5.00 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 160.36 +5.57 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 155.70 +5.52 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 151.07 +5.48 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 146.48 +5.44 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 141.87 +5.34 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 137.35 +5.28 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 132.94 +5.28 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 128.52 +5.22 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 124.15 +4.69 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 119.85 +4.53 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 115.60 +4.47 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 111.43 +4.86 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 107.32 +4.36 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 103.28 +4.41 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 95.43 +4.87 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 87.87 +5.20 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 80.69 +3.92 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 72.63 +3.20 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 66.38 +3.04 35 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 60.52 +2.89 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 55.04 +2.73 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 49.93 +2.39 35 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 45.58 +2.58 35 0 2 0
30DEC26 400.00 C 41.00 41.00 41.00 41.16 +2.40 35 4 48 0
30DEC26 410.00 C 0.00 0.00 0.00 37.14 +2.20 35 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 33.65 +2.19 35 0 83 0
30DEC26 430.00 C 0.00 0.00 0.00 30.36 +2.02 35 0 133 0
30DEC26 440.00 C 0.00 0.00 0.00 27.39 +1.86 36 0 155 0
30DEC26 450.00 C 23.80 23.90 23.80 24.56 +1.67 36 3 624 +3
30DEC26 460.00 C 0.00 0.00 0.00 21.94 +1.44 36 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 19.57 +1.43 35 0 613 0
30DEC26 480.00 C 16.38 17.86 16.38 17.43 +2.09 35 11 110 +2
30DEC26 490.00 C 0.00 0.00 0.00 15.50 +1.52 35 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 13.77 +1.37 35 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 12.21 +1.23 35 0 1 0
30DEC26 520.00 C 14.62 14.62 14.62 10.82 +1.11 35 15 17 +15
30DEC26 530.00 C 0.00 0.00 0.00 9.58 +1.00 35 0 37 0
30DEC26 540.00 C 0.00 0.00 0.00 8.22 +0.64 35 0 44 0
30DEC26 550.00 C 0.00 0.00 0.00 7.26 +0.58 35 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 6.41 +0.52 35 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 5.65 +0.47 35 0 11 0
30DEC26 580.00 C 0.00 0.00 0.00 4.98 +0.42 35 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 4.39 +0.38 35 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.97 +0.34 35 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 3.39 +0.30 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.98 +0.27 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.62 +0.24 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 2.30 +0.22 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 2.02 +0.19 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.77 +0.17 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.55 +0.15 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.36 +0.13 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.23 +0.13 35 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 1.04 +0.10 35 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 199.42 +8.30 56 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 191.36 +5.76 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 186.72 +5.65 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 182.09 +5.62 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 177.48 +5.57 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 172.91 +5.55 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 168.35 +5.49 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 163.83 +5.43 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 159.36 +5.41 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 154.85 +5.28 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.54 +5.30 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 146.13 +5.21 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.87 +5.10 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.65 +5.06 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 133.46 +5.00 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 129.30 +4.90 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.26 +4.88 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 121.24 +4.81 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 117.28 +4.72 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 113.43 +4.65 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 109.65 +4.63 38 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 102.23 +5.27 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 95.13 +5.15 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 88.33 +4.91 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 81.84 +4.69 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 75.80 +4.58 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 69.93 +3.81 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 63.26 +2.52 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 58.31 +2.11 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 54.38 +2.74 35 0 1 0
30MAR27 400.00 C 0.00 0.00 0.00 50.19 +2.86 35 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 46.14 +2.68 35 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 42.34 +2.23 35 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 38.90 +2.12 35 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 35.75 +1.93 35 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 32.81 +1.50 35 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 29.99 +1.45 35 0 16 0
30MAR27 470.00 C 0.00 0.00 0.00 27.37 +1.30 35 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 24.96 +2.59 35 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 22.75 +2.38 35 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 20.72 +2.04 35 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 18.85 +1.57 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 17.15 +1.21 35 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 15.58 +0.89 35 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 14.16 +0.88 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 12.85 +1.02 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 11.67 +0.94 35 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 10.58 +0.85 35 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 9.60 +0.78 35 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 8.70 +0.71 35 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 7.65 +0.41 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 6.93 +0.37 35 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 6.28 +0.34 35 0 0 0
TOTAL CALL 1,960 49,919 +698
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 239 0
28MAY26 340.00 P 0.27 0.27 0.27 0.04 -0.14 34 2 2,614 0
28MAY26 350.00 P 0.00 0.00 0.00 0.19 -0.42 34 0 1,222 0
28MAY26 360.00 P 1.15 1.15 1.00 0.69 -0.98 34 5 3,436 -3
28MAY26 370.00 P 2.38 2.40 2.10 2.01 -1.78 34 70 764 -17
28MAY26 380.00 P 4.60 5.25 4.30 4.62 -2.77 34 96 1,217 +12
28MAY26 390.00 P 8.86 9.98 8.60 9.03 -3.80 34 174 1,421 +16
28MAY26 400.00 P 15.40 16.30 15.00 15.48 -4.37 35 13 2,480 -12
28MAY26 410.00 P 25.00 25.00 22.40 22.99 -4.40 34 41 2,327 +20
28MAY26 420.00 P 0.00 0.00 0.00 31.95 -4.46 34 2 1,255 -2
28MAY26 430.00 P 0.00 0.00 0.00 41.52 -4.44 34 0 586 0
28MAY26 440.00 P 0.00 0.00 0.00 51.40 -4.42 0 0 175 0
28MAY26 450.00 P 0.00 0.00 0.00 61.40 -4.40 0 0 125 0
28MAY26 460.00 P 0.00 0.00 0.00 71.40 -5.15 0 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 81.40 -5.86 0 0 64 -10
28MAY26 480.00 P 0.00 0.00 0.00 91.40 -5.15 0 0 15 -26
28MAY26 490.00 P 0.00 0.00 0.00 101.40 -5.15 0 0 0 -5
28MAY26 500.00 P 0.00 0.00 0.00 111.40 -5.76 0 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 121.40 -5.75 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 131.40 -5.75 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 141.40 -5.75 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 151.40 -5.66 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 161.40 -5.75 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 171.40 -5.75 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 181.40 -5.75 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 191.40 -5.75 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 201.40 -5.74 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 211.40 -5.72 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 221.40 -5.72 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 231.40 -5.72 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 241.40 -5.75 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 251.40 -5.74 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 261.40 -5.74 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 271.40 -5.65 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 281.40 -5.74 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 291.40 -5.65 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 301.40 -5.65 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 311.40 -5.65 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 321.40 -5.74 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 331.40 -5.73 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 341.40 -5.71 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 351.40 -5.71 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 361.40 -5.71 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 371.40 -5.74 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 381.40 -5.74 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 391.40 -5.73 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 401.40 -5.64 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 411.40 -5.73 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 421.40 -5.64 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 431.40 -5.64 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 441.40 -5.64 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 451.40 -5.72 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 461.40 -5.72 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.18 -0.07 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.27 -0.09 37 0 172 0
29JUN26 310.00 P 0.94 0.94 0.94 0.57 -0.18 37 2 109 +2
29JUN26 320.00 P 1.43 1.43 1.43 1.10 -0.28 37 10 180 0
29JUN26 330.00 P 2.15 2.17 2.12 1.95 -0.42 37 19 299 +4
29JUN26 340.00 P 3.24 3.33 3.04 3.25 -0.64 37 94 503 +63
29JUN26 350.00 P 4.88 4.89 4.85 5.01 -0.94 37 34 874 +4
29JUN26 360.00 P 7.00 7.35 6.85 7.17 -1.61 36 12 871 +9
29JUN26 370.00 P 10.00 10.49 10.00 10.29 -2.12 36 34 4,020 +33
29JUN26 380.00 P 14.48 14.78 13.88 14.40 -2.22 36 40 1,931 +40
29JUN26 390.00 P 19.28 19.28 19.28 19.48 -2.56 37 13 4,090 0
29JUN26 400.00 P 25.09 25.09 25.09 25.26 -3.08 37 13 6,428 0
29JUN26 410.00 P 33.00 33.00 33.00 31.68 -3.00 37 1 1,765 0
29JUN26 420.00 P 0.00 0.00 0.00 38.84 -3.30 37 2 2,820 +2
29JUN26 430.00 P 0.00 0.00 0.00 46.61 -3.56 37 0 653 0
29JUN26 440.00 P 0.00 0.00 0.00 54.92 -3.78 37 0 480 0
29JUN26 450.00 P 0.00 0.00 0.00 63.69 -5.85 37 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 72.80 -6.21 37 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 82.77 -5.39 40 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 92.15 -5.70 40 0 367 0
29JUN26 490.00 P 0.00 0.00 0.00 101.70 -5.58 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 111.45 -5.74 38 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 121.40 -5.75 0 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 131.40 -5.75 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 141.40 -5.75 0 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 151.40 -5.66 0 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 161.40 -5.75 0 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 171.40 -5.75 0 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 181.40 -5.75 0 0 100 0
29JUN26 580.00 P 0.00 0.00 0.00 191.40 -5.75 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 201.40 -5.74 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 211.40 -5.72 0 0 265 -53
29JUN26 610.00 P 0.00 0.00 0.00 221.40 -5.72 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 231.40 -5.72 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 241.40 -5.75 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 251.40 -5.74 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 261.40 -5.74 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 271.40 -5.65 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 281.40 -5.74 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 291.40 -5.65 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 301.40 -5.68 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 311.40 -5.68 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 321.40 -5.74 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 331.40 -5.73 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 341.40 -5.71 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 351.40 -5.71 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 361.40 -5.71 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 371.40 -5.74 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 381.40 -5.74 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 391.40 -5.73 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 401.40 -5.78 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 411.40 -5.73 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 421.40 -5.78 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 431.40 -5.67 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 441.40 -5.67 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 451.40 -5.72 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 461.40 -5.72 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
30JUL26 270.00 P 0.54 0.54 0.54 0.18 -0.03 35 5 5 +5
30JUL26 275.00 P 0.00 0.00 0.00 0.24 -0.06 35 0 0 0
30JUL26 280.00 P 0.70 0.70 0.70 0.34 -0.07 35 3 3 +3
30JUL26 285.00 P 0.00 0.00 0.00 0.47 -0.09 35 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.63 -0.12 35 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.84 -0.15 35 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.09 -0.20 35 0 3 0
30JUL26 310.00 P 2.10 2.10 2.10 1.84 -0.32 36 3 18 +3
30JUL26 320.00 P 3.13 3.13 3.13 2.89 -0.46 36 10 118 +10
30JUL26 330.00 P 4.28 4.35 4.03 4.35 -0.63 36 209 320 +183
30JUL26 340.00 P 5.94 6.08 5.60 6.15 -0.96 35 322 573 +320
30JUL26 350.00 P 8.15 8.30 8.13 8.38 -0.87 35 27 189 +25
30JUL26 360.00 P 11.20 11.42 10.62 11.93 -0.68 36 443 672 +440
30JUL26 370.00 P 14.30 14.30 14.30 14.81 -1.76 35 1 427 +1
30JUL26 380.00 P 19.08 19.08 19.08 19.72 -1.57 36 12 469 0
30JUL26 390.00 P 0.00 0.00 0.00 24.43 -2.31 35 0 128 0
30JUL26 400.00 P 30.06 30.06 29.42 30.09 -2.76 35 27 430 0
30JUL26 410.00 P 37.00 37.00 37.00 36.64 -2.30 36 1 371 +1
30JUL26 420.00 P 0.00 0.00 0.00 43.18 -2.87 35 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 50.46 -3.18 35 0 239 0
30JUL26 440.00 P 0.00 0.00 0.00 58.23 -3.40 35 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 66.49 -3.49 35 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 75.96 -4.82 38 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 84.77 -4.99 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 93.79 -5.12 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 102.97 -5.24 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 112.30 -5.40 37 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 122.15 -5.09 39 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 131.71 -5.44 38 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 141.66 -5.62 39 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 151.64 -5.42 41 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 161.40 -5.75 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 171.40 -5.75 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 181.40 -5.75 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 191.40 -5.75 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 201.40 -5.74 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 211.40 -5.72 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 221.40 -5.72 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 231.40 -5.72 0 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 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
28AUG26 250.00 P 0.64 0.64 0.64 0.16 -0.03 35 3 3 +3
28AUG26 255.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.31 -0.05 35 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.54 -0.09 35 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.71 -0.10 35 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.92 -0.14 35 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.16 -0.16 35 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.47 -0.22 35 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.84 -0.22 35 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.25 -0.32 35 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 3.41 -0.48 35 0 30 0
28AUG26 320.00 P 5.14 5.14 5.14 4.93 -0.56 36 15 76 +15
28AUG26 330.00 P 6.67 6.67 6.51 6.84 -0.69 36 30 77 +30
28AUG26 340.00 P 0.00 0.00 0.00 9.00 -1.17 35 0 2,101 0
28AUG26 350.00 P 0.00 0.00 0.00 11.44 -1.66 35 0 85 0
28AUG26 360.00 P 14.56 14.56 14.56 14.87 -1.89 35 15 219 0
28AUG26 370.00 P 0.00 0.00 0.00 18.71 -1.71 35 0 268 0
28AUG26 380.00 P 23.15 23.15 23.15 23.19 -2.03 35 15 872 0
28AUG26 390.00 P 28.24 28.24 28.24 28.33 -2.33 35 10 250 +10
28AUG26 400.00 P 33.98 33.98 33.98 34.05 -2.62 35 10 110 +10
28AUG26 410.00 P 39.89 39.89 39.89 40.41 -3.12 35 15 108 -15
28AUG26 420.00 P 0.00 0.00 0.00 45.41 -2.83 33 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 53.94 -2.85 35 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 61.43 -3.15 35 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 69.24 -3.36 35 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 78.59 -4.82 37 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 87.24 -4.46 37 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 95.82 -4.77 37 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 104.70 -4.93 37 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 113.77 -5.05 37 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 122.97 -5.23 37 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 132.36 -5.30 37 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 141.80 -5.51 36 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 151.64 -5.50 36 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 161.42 -5.73 35 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 171.40 -5.75 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 181.40 -5.75 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 191.40 -5.75 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 201.40 -5.74 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 211.40 -5.72 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 221.40 -5.72 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 231.40 -5.72 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.32 -0.06 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.42 -0.06 35 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.55 -0.09 35 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.71 -0.09 35 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.89 -0.15 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.14 -0.15 35 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.39 -0.21 35 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.75 -0.23 35 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.13 -0.24 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.57 -0.34 35 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.11 -0.33 35 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.65 -0.46 35 0 100 0
29SEP26 310.00 P 0.00 0.00 0.00 5.28 -0.50 35 0 779 0
29SEP26 320.00 P 0.00 0.00 0.00 7.16 -0.68 35 0 133 0
29SEP26 330.00 P 0.00 0.00 0.00 9.40 -0.91 35 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 11.78 -1.40 35 0 28 0
29SEP26 350.00 P 0.00 0.00 0.00 14.52 -1.94 34 0 187 0
29SEP26 360.00 P 0.00 0.00 0.00 18.62 -1.54 35 0 1,172 0
29SEP26 370.00 P 0.00 0.00 0.00 22.49 -1.96 35 0 177 0
29SEP26 380.00 P 0.00 0.00 0.00 27.03 -2.08 35 0 717 0
29SEP26 390.00 P 0.00 0.00 0.00 32.21 -2.32 35 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 37.98 -2.48 35 0 3,405 0
29SEP26 410.00 P 0.00 0.00 0.00 44.16 -2.80 35 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 50.82 -1.89 36 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 57.27 -2.85 35 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 64.45 -3.06 35 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 73.06 -3.97 36 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 81.08 -4.83 36 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 89.31 -5.23 36 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 97.92 -5.17 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 106.39 -4.86 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 115.19 -4.75 36 1 80 0
29SEP26 510.00 P 0.00 0.00 0.00 124.18 -4.90 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 133.30 -5.04 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 142.58 -5.16 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 151.98 -5.32 35 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 161.58 -5.59 34 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 171.52 -5.63 35 0 1 0
29SEP26 570.00 P 0.00 0.00 0.00 181.41 -5.74 35 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 191.40 -5.89 0 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 201.40 -5.90 0 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 211.40 -5.72 0 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 221.40 -5.72 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 231.40 -5.72 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 241.40 -5.75 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 251.40 -5.74 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 261.40 -5.74 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 271.40 -5.65 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 281.40 -5.74 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 291.40 -5.65 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 301.40 -5.68 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 311.40 -5.68 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.30 -0.05 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.51 -0.06 35 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.82 -0.08 35 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 0.99 -0.13 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.24 -0.14 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.50 -0.14 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.79 -0.21 35 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 2.17 -0.22 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.56 -0.22 35 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.01 -0.32 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.56 -0.32 35 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 4.11 -0.33 35 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.75 -0.46 35 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.51 -0.46 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.28 -0.66 35 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 7.31 -0.65 35 0 20 0
30DEC26 300.00 P 9.00 9.00 9.00 8.36 -0.66 35 1 185 +1
30DEC26 310.00 P 0.00 0.00 0.00 10.48 -0.72 35 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 13.16 -0.89 35 0 58 0
30DEC26 330.00 P 16.10 16.10 16.10 16.01 -1.16 35 10 77 0
30DEC26 340.00 P 19.40 19.40 19.40 18.52 -2.05 35 5 56 0
30DEC26 350.00 P 22.10 22.10 22.10 22.58 -1.61 35 2 602 0
30DEC26 360.00 P 0.00 0.00 0.00 26.43 -1.80 35 0 189 0
30DEC26 370.00 P 0.00 0.00 0.00 30.70 -2.01 35 0 285 0
30DEC26 380.00 P 35.80 35.80 35.80 35.40 -2.06 35 1 74 +1
30DEC26 390.00 P 40.10 40.10 40.10 40.53 -2.25 35 2 117 +2
30DEC26 400.00 P 0.00 0.00 0.00 46.23 -2.36 35 0 952 0
30DEC26 410.00 P 0.00 0.00 0.00 52.24 -2.52 35 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 58.66 -2.70 35 0 153 0
30DEC26 430.00 P 0.00 0.00 0.00 65.44 -3.19 35 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 70.09 -2.75 33 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 79.67 -4.43 35 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 87.26 -3.75 35 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 95.06 -4.79 35 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 103.06 -4.88 35 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 111.25 -3.85 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 119.61 -3.96 35 1 49 +1
30DEC26 510.00 P 0.00 0.00 0.00 128.13 -5.28 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 136.80 -4.50 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 145.62 -4.26 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 154.56 -4.80 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 163.65 -4.93 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 172.84 -5.16 34 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 182.25 -5.28 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 191.80 -5.49 33 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 201.48 -5.82 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 211.65 -5.56 35 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 221.49 -5.71 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 231.40 -5.72 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 241.40 -5.75 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 251.43 -5.71 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 261.40 -5.74 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 271.40 -5.65 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 281.40 -5.74 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 291.40 -5.65 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 301.40 -5.68 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 311.40 -5.68 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.57 -0.08 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.71 -0.11 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.89 -0.10 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.06 -0.15 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.31 -0.17 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.58 -0.17 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.85 -0.24 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.23 -0.26 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.63 -0.25 35 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 3.02 -0.35 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.56 -0.37 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 4.12 -0.37 35 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.68 -0.58 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.36 -0.53 35 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 6.13 -0.53 35 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 6.91 -0.76 35 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 7.69 -0.98 35 0 6 0
30MAR27 285.00 P 0.00 0.00 0.00 8.98 -0.76 35 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 10.05 -0.76 35 0 1 0
30MAR27 295.00 P 0.00 0.00 0.00 11.13 -0.77 35 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 12.27 -1.00 35 0 31 0
30MAR27 310.00 P 0.00 0.00 0.00 15.04 -0.39 35 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 17.89 -1.31 35 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 21.17 -1.27 35 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 24.50 -1.46 35 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 28.92 -0.42 35 0 16 0
30MAR27 360.00 P 0.00 0.00 0.00 32.28 -1.79 35 0 1,528 0
30MAR27 370.00 P 0.00 0.00 0.00 36.73 -2.05 34 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 41.47 -2.46 34 0 78 0
30MAR27 390.00 P 0.00 0.00 0.00 46.65 -2.60 34 0 23 0
30MAR27 400.00 P 0.00 0.00 0.00 52.10 -2.90 34 0 62 0
30MAR27 410.00 P 0.00 0.00 0.00 58.08 -2.87 34 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 64.35 -3.03 34 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 70.94 -3.21 34 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 77.76 -3.69 34 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 84.90 -4.35 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 92.25 -4.46 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 99.82 -4.56 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 107.56 -4.72 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 115.44 -4.87 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 123.54 -4.97 35 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 131.79 -5.09 35 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 140.20 -5.14 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 148.69 -5.32 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 157.33 -4.58 34 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 166.15 -4.66 34 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 175.08 -4.69 34 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 184.06 -4.89 34 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 193.29 -5.00 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 202.67 -5.11 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 212.10 -5.32 33 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 221.73 -5.47 33 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 231.43 -5.70 32 0 0 0
TOTAL PUT 1,876 82,747 +1,126
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$ 2.91
28MAY26 1.95 C 0.00 0.00 0.00 0.98 0.00 170 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.93 0.00 161 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.83 0.00 144 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.73 0.00 127 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.63 0.00 111 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.53 0.00 95 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.43 0.00 79 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.33 0.00 64 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.24 -0.01 57 0 10 0
28MAY26 2.80 C 0.00 0.00 0.00 0.16 -0.01 52 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.10 -0.01 51 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 402 0
28MAY26 3.10 C 0.03 0.03 0.03 0.03 0.00 51 1 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.02 0.00 56 0 160 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 1,339 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 428 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 313 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 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 154 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 165 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 0.98 -0.01 75 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.93 -0.01 71 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.83 -0.01 63 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.73 -0.02 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.64 +0.01 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.55 0.00 53 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.25 -0.02 48 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.20 -0.02 49 0 3 0
29JUN26 3.00 C 0.16 0.16 0.16 0.16 -0.01 50 101 121 +101
29JUN26 3.10 C 0.10 0.11 0.10 0.12 -0.02 49 17 202 +17
29JUN26 3.20 C 0.00 0.00 0.00 0.09 -0.01 49 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 0.00 53 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.01 52 0 68 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 300 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 51 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 50 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 0.98 -0.02 53 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.93 -0.02 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.84 -0.02 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.75 0.00 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.67 0.00 52 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.59 0.00 52 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.32 -0.02 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.27 -0.02 50 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 -0.02 50 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 -0.01 50 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 52 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.01 52 0 146 0
30JUL26 4.00 C 0.04 0.04 0.04 0.03 -0.01 51 6 22 -4
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.95 - 52 0 0 -
28AUG26 2.10 C 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.71 0.00 55 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.34 -0.02 53 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.01 55 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 -0.01 54 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 -0.01 55 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.02 -0.01 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.98 -0.01 55 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.90 0.00 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 0.00 57 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 -0.01 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 -0.01 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.01 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.01 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.01 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 0.00 57 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 0.00 57 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 0.00 57 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 0.00 57 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 0.00 57 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 0.00 57 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 0.00 58 0 40 0
29SEP26 4.20 C 0.10 0.10 0.10 0.09 0.00 56 5 205 +5
29SEP26 4.30 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 0.00 56 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 56 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 54 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 49 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 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 1.12 -0.02 63 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 -0.03 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 -0.02 63 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.03 62 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.02 62 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.03 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.02 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.02 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.02 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.02 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.02 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.02 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 -0.02 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 -0.02 61 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.01 62 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 -0.01 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 -0.02 62 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 -0.02 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 -0.02 62 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 -0.01 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.01 62 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.01 62 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.01 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.02 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.01 62 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.01 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.02 62 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 63 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.01 63 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 63 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.23 -0.02 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.20 -0.02 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 -0.02 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 -0.02 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 -0.02 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.02 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.02 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 -0.02 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 -0.02 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 -0.02 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.76 -0.02 68 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 -0.02 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 -0.02 69 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 -0.02 68 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 -0.02 66 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.57 -0.02 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 -0.01 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 -0.02 67 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 -0.01 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 -0.02 67 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.01 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.01 67 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.01 67 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.01 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.02 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 -0.02 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 -0.02 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.02 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.01 68 0 34 0
TOTAL CALL 130 21,505 +119
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 -0.01 50 0 196 0
28MAY26 2.80 P 0.05 0.05 0.05 0.05 0.00 53 10 341 +10
28MAY26 2.90 P 0.10 0.10 0.08 0.09 0.00 52 15 917 +15
28MAY26 3.00 P 0.00 0.00 0.00 0.14 0.00 48 0 596 0
28MAY26 3.10 P 0.24 0.24 0.24 0.21 0.00 44 3 135 -3
28MAY26 3.20 P 0.33 0.33 0.33 0.30 0.00 47 10 34 -10
28MAY26 3.30 P 0.00 0.00 0.00 0.40 +0.01 58 0 22 0
28MAY26 3.40 P 0.00 0.00 0.00 0.50 +0.01 68 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.60 +0.01 78 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.69 0.00 0 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.79 0.00 0 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.89 -0.01 0 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.99 -0.01 0 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.09 -0.01 0 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.29 -0.02 0 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.69 -0.01 0 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.99 -0.01 0 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 0.00 53 0 130 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 51 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 52 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 50 0 416 0
29JUN26 2.70 P 0.11 0.11 0.11 0.10 -0.01 50 5 845 +5
29JUN26 2.80 P 0.16 0.16 0.16 0.14 0.00 50 10 5,322 +10
29JUN26 2.90 P 0.20 0.20 0.19 0.19 0.00 51 77 1,631 +77
29JUN26 3.00 P 0.00 0.00 0.00 0.25 0.00 52 0 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 0.00 51 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.38 0.00 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 +0.01 55 0 1,626 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 +0.01 55 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 +0.01 57 0 1,001 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 +0.01 59 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.83 +0.02 64 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 0.92 +0.01 64 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 1.02 +0.01 68 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.12 +0.01 72 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.23 +0.02 81 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.33 +0.02 85 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.43 +0.02 89 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.52 +0.01 87 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.62 0.00 91 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.72 0.00 94 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.82 0.00 97 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.92 -0.01 100 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.02 -0.01 103 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.11 -0.02 99 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.36 -0.02 106 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.61 -0.02 112 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.86 -0.01 118 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.10 -0.02 114 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.35 -0.02 119 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.60 -0.02 124 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.85 -0.02 129 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.10 -0.01 133 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.35 -0.01 138 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.60 -0.01 142 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.85 -0.01 146 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.09 -0.02 0 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 0.00 52 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 56 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 0.00 53 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 0.00 54 0 90 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 0.00 53 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.17 0.00 53 0 95 0
30JUL26 2.80 P 0.00 0.00 0.00 0.21 0.00 52 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.32 0.00 53 0 360 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 +0.01 55 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.46 +0.01 56 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.53 +0.01 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.61 +0.01 57 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.69 +0.01 57 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.78 +0.02 59 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.86 +0.01 58 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.96 +0.02 62 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.05 +0.02 63 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.14 +0.01 63 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.24 +0.02 66 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 - 59 0 0 -
28AUG26 2.10 P 0.00 0.00 0.00 0.05 0.00 57 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 0.00 56 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.23 0.00 56 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.33 0.00 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.39 0.00 57 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.46 +0.01 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.52 0.00 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.59 0.00 58 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.67 +0.01 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.75 +0.01 60 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.83 +0.01 60 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.91 +0.01 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.00 +0.01 62 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.09 +0.01 63 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.18 +0.01 64 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.27 +0.01 65 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 0.00 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 +0.01 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.01 60 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.01 59 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 0.00 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.25 +0.01 59 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 +0.01 59 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 +0.02 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 +0.01 60 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 +0.01 60 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.52 +0.01 60 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 +0.02 61 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 +0.02 61 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 +0.02 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 +0.02 62 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.01 61 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.02 63 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 +0.02 63 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.01 63 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 +0.02 64 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.31 +0.02 65 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 +0.02 66 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.02 66 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.02 69 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.02 69 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.78 +0.02 71 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.87 +0.02 71 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.97 +0.02 73 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.07 +0.02 75 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.17 +0.02 77 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.42 +0.02 82 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.67 +0.02 86 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.93 +0.03 92 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.17 +0.01 94 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.42 0.00 97 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.66 -0.01 98 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.91 0.00 101 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.15 -0.01 102 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.40 0.00 105 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.64 -0.01 104 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.89 0.00 107 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.13 -0.01 106 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 -0.01 63 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 0.00 64 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 0.00 63 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 0.00 64 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 0.00 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 0.00 64 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 -0.01 63 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.39 0.00 64 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 -0.01 64 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 0.00 64 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.56 +0.02 65 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 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.73 0.00 63 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.79 0.00 62 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 0.00 62 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.93 0.00 62 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.01 +0.01 63 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.08 0.00 62 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.16 +0.01 63 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 0.00 62 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.31 0.00 62 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.40 +0.01 63 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 +0.01 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 0.00 63 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 +0.01 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 0.00 62 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.82 +0.01 63 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.91 +0.01 63 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.00 +0.01 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 +0.01 63 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.23 0.00 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.24 0.00 68 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.28 -0.01 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.33 0.00 69 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.38 0.00 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 0.00 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 0.00 69 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 +0.01 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.58 -0.01 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.63 -0.01 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.69 -0.01 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.75 -0.01 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 -0.01 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.87 -0.01 67 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.94 -0.01 68 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.00 -0.02 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.09 0.00 68 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.16 0.00 68 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.23 0.00 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.31 +0.01 69 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.38 0.00 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.46 0.00 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.54 0.00 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.62 +0.01 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.70 +0.01 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.78 +0.01 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.86 0.00 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.95 +0.01 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.03 +0.01 68 0 0 0
TOTAL PUT 130 48,722 +104
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 0.00 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.27 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.83 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.48 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.34 -0.03 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.54 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.15 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.19 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 35 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 40 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.25 -0.03 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.37 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.92 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.84 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.04 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.42 0.00 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.22
29JUN26 4.72 C 0.00 0.00 0.00 4.51 -0.12 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.41 -0.14 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.93 -0.13 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.68 -0.14 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.45 -0.13 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.21 -0.12 50 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.97 -0.12 44 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.73 -0.14 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 -0.14 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.01 -0.13 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.78 -0.14 32 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.54 -0.12 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.31 -0.12 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.08 -0.13 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.86 -0.12 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.66 -0.12 24 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.49 -0.11 24 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.35 -0.10 24 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.25 -0.07 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.53 -0.09 54 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.29 -0.09 51 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.05 -0.09 47 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.82 -0.09 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 -0.15 25 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.35 -0.08 39 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.11 -0.10 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.89 -0.10 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.67 -0.10 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.47 -0.08 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.05 -0.11 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.89 -0.10 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.75 -0.09 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.53 -0.06 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 91 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 71 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 66 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 56 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.40 +0.06 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.55 +0.07 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.94 +0.10 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.40 +0.13 29 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.89 +0.13 36 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.37 +0.13 43 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.85 +0.13 49 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.92 +0.07 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.24 +0.06 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.63 +0.08 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.05 +0.09 25 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.48 +0.09 23 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.93 +0.07 0 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$ 9.22
28MAY26 7.00 C 0.00 0.00 0.00 2.23 -0.12 81 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.98 -0.13 71 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.23 -0.13 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.98 -0.13 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.73 -0.13 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.49 -0.13 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.28 -0.12 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.14 -0.08 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
28MAY26 9.75 C 0.04 0.04 0.04 0.02 -0.02 27 4 17 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 246 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.23 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.98 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.74 -0.13 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.49 -0.14 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.01 -0.10 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.75 -0.12 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.50 -0.14 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.26 -0.10 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.02 -0.11 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.74 -0.15 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.50 -0.13 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.26 -0.13 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 -0.13 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.81 -0.11 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 -0.11 24 0 0 0
29JUN26 9.00 C 0.51 0.51 0.51 0.43 -0.11 23 15 15 +15
29JUN26 9.25 C 0.37 0.37 0.32 0.30 -0.09 24 30 30 +30
29JUN26 9.50 C 0.26 0.26 0.26 0.20 -0.07 24 15 516 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.06 24 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 96 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.27 -0.15 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.03 -0.12 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.77 -0.14 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.53 -0.14 24 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.31 -0.12 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.09 -0.12 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.89 -0.11 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.71 -0.11 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.54 -0.10 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.42 -0.09 25 0 2 0
30JUL26 9.50 C 0.37 0.37 0.37 0.30 -0.09 24 15 15 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 8 0
30JUL26 10.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.27 -0.15 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.10 -0.08 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.85 -0.12 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.63 -0.07 33 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.41 -0.07 31 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.20 -0.07 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.98 -0.10 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.82 -0.09 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.67 -0.08 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.42 -0.08 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.33 -0.07 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.30 -0.11 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.04 -0.12 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.80 -0.12 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.55 -0.12 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.31 -0.10 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.07 -0.11 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 -0.10 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.58 -0.09 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 -0.08 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.10 -0.09 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.87 -0.10 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.64 -0.09 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 -0.10 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.22 -0.08 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 -0.12 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 -0.11 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 -0.10 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.10 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 -0.09 27 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.07 27 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 -0.07 27 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.55 -0.12 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.31 -0.12 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.07 -0.11 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 -0.12 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.59 -0.11 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 -0.12 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.10 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 -0.09 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.71 -0.07 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.52 -0.07 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.07 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 -0.10 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 -0.09 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.10 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.10 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.09 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.08 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 -0.07 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.05 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.04 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 2.53 2.53 2.53 2.42 -0.11 31 2 2 +2
30MAR27 7.25 C 0.00 0.00 0.00 2.21 -0.10 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.01 -0.09 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.82 -0.11 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.64 -0.11 29 0 8 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 -0.06 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.30 -0.09 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 -0.10 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 -0.13 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.94 -0.08 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 -0.09 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 -0.08 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.08 27 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.07 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL CALL 81 1,888 +62
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 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 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 74 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 114 0
28MAY26 9.25 P 0.15 0.15 0.15 0.17 +0.05 27 1 110 +1
28MAY26 9.50 P 0.33 0.33 0.33 0.33 +0.08 26 2 166 -2
28MAY26 9.75 P 0.47 0.57 0.47 0.56 +0.12 32 6 105 -5
28MAY26 10.00 P 0.00 0.00 0.00 0.78 +0.10 0 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.28 +0.13 0 0 0 -18
28MAY26 11.00 P 0.00 0.00 0.00 1.78 +0.13 0 0 0 -17
28MAY26 11.50 P 0.00 0.00 0.00 2.30 +0.13 82 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.79 +0.10 86 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.30 +0.11 107 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.79 +0.12 107 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.30 +0.13 127 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.28 +0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.80 +0.15 156 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.30 +0.13 165 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 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 61 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 34 0
29JUN26 8.75 P 0.11 0.11 0.11 0.11 +0.01 24 80 105 +80
29JUN26 9.00 P 0.20 0.20 0.20 0.20 +0.03 25 4 123 +4
29JUN26 9.25 P 0.29 0.33 0.29 0.32 +0.06 25 5 549 0
29JUN26 9.50 P 0.43 0.43 0.43 0.47 +0.08 26 2 586 0
29JUN26 9.75 P 0.64 0.64 0.64 0.64 +0.09 25 3 37 +3
29JUN26 10.00 P 0.00 0.00 0.00 0.83 +0.09 24 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.29 +0.12 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.30 +0.13 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.79 +0.10 44 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 +0.11 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 +0.12 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.30 +0.13 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.28 +0.11 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.80 +0.13 79 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.30 +0.13 83 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.20 +0.03 25 0 22 0
30JUL26 9.00 P 0.27 0.30 0.27 0.30 +0.04 25 24 53 0
30JUL26 9.25 P 0.40 0.41 0.40 0.41 +0.05 25 11 78 +11
30JUL26 9.50 P 0.00 0.00 0.00 0.57 +0.08 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.74 +0.08 26 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.90 +0.08 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.30 +0.08 22 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.81 +0.14 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.30 +0.13 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.79 +0.10 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.30 +0.11 43 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.80 +0.13 47 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.30 +0.13 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.80 +0.13 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.30 +0.13 59 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.80 +0.13 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.30 +0.13 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.19 +0.02 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.49 +0.07 28 0 21 0
28AUG26 9.25 P 0.63 0.63 0.62 0.62 +0.08 28 13 17 -13
28AUG26 9.50 P 0.00 0.00 0.00 0.79 +0.11 29 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.93 +0.08 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.12 +0.10 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.49 +0.08 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.94 +0.10 25 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.39 +0.09 18 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.85 +0.10 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.02 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.04 27 0 15 0
29SEP26 9.00 P 0.54 0.54 0.54 0.54 +0.05 27 15 17 +15
29SEP26 9.25 P 0.66 0.67 0.66 0.67 +0.06 27 11 43 +11
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.08 28 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.07 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 +0.07 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.55 +0.08 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.08 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 +0.07 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 +0.12 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 +0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 +0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.89 +0.16 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 14 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.04 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 +0.05 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.06 27 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.07 27 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 +0.08 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 +0.09 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.27 +0.06 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 +0.08 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.06 +0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 +0.08 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.11 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.41 +0.09 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.85 +0.10 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 +0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.89 +0.16 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 +0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 +0.02 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.02 27 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.03 26 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 +0.03 26 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 +0.04 26 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 +0.03 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.06 26 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.07 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.08 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.06 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 +0.07 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.18 +0.13 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 +0.09 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.97 +0.08 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.43 +0.08 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.91 +0.11 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.37 +0.07 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.85 +0.10 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.89 +0.16 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.32 +0.09 0 0 0 0
TOTAL PUT 177 3,334 +70
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$ 27.04
28MAY26 16.00 C 0.00 0.00 0.00 11.05 -0.26 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.55 -0.26 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.05 -0.26 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.55 -0.26 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.05 -0.26 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.55 -0.26 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.05 -0.26 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.55 -0.26 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.05 -0.26 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.05 -0.26 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.05 -0.27 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.06 -0.26 43 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 3.08 -0.26 42 0 71 0
28MAY26 25.00 C 0.00 0.00 0.00 2.17 -0.24 44 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 1.37 -0.21 43 0 54 0
28MAY26 27.00 C 1.18 1.18 0.99 0.79 -0.11 44 28 46 -28
28MAY26 28.00 C 0.00 0.00 0.00 0.38 -0.09 44 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.08 -0.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.59 -0.26 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.09 -0.26 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.59 -0.26 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.09 -0.26 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.59 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.09 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.59 -0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.10 -0.26 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.60 -0.26 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.10 -0.26 32 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 6.12 -0.26 36 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 5.15 -0.26 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 4.23 -0.24 36 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.36 -0.23 36 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 2.58 -0.21 36 0 79 0
29JUN26 26.00 C 0.00 0.00 0.00 1.91 -0.14 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.40 -0.08 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.96 -0.06 36 0 150 0
29JUN26 29.00 C 0.72 0.72 0.72 0.63 -0.06 36 8 60 0
29JUN26 30.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 29 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 26 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 0.00 37 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 39.00 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 11.12 -0.26 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.62 -0.27 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.13 -0.26 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.63 -0.26 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.13 -0.27 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.64 -0.26 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.15 -0.26 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.65 -0.27 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.17 -0.26 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.21 -0.25 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.28 -0.25 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.40 -0.25 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.58 -0.24 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.85 -0.23 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.28 -0.09 34 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 1.73 -0.08 34 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 1.28 -0.08 34 0 14 0
30JUL26 29.00 C 0.00 0.00 0.00 0.92 -0.08 33 0 20 0
30JUL26 30.00 C 0.00 0.00 0.00 0.65 -0.07 33 0 25 0
30JUL26 31.00 C 0.00 0.00 0.00 0.45 -0.06 33 0 24 0
30JUL26 32.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.67 -0.26 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.17 -0.26 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.68 -0.26 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.19 -0.26 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.70 -0.26 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.22 -0.25 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.27 -0.25 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.35 -0.25 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.49 -0.24 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.70 -0.22 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.98 -0.20 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.43 -0.12 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.88 -0.10 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 1.43 -0.06 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 1.06 -0.05 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.77 -0.04 30 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.65 -0.26 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.15 -0.27 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.66 -0.26 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.16 -0.27 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.67 -0.26 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.18 -0.26 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.69 -0.26 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.20 -0.26 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.72 -0.26 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.24 -0.26 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.31 -0.25 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.43 -0.24 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.60 -0.23 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.83 -0.22 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.15 -0.20 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.55 -0.18 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.04 -0.15 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.60 -0.13 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.24 -0.12 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 -0.10 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 -0.08 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.16 -0.26 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.67 -0.26 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.19 -0.26 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.71 -0.25 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.23 -0.26 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.76 -0.26 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.30 -0.25 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.85 -0.25 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.41 -0.25 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.56 -0.24 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.76 -0.23 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.03 -0.21 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.35 -0.20 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.73 -0.19 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.18 -0.16 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.68 -0.15 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.25 -0.14 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.88 -0.13 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.56 -0.10 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 -0.11 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.05 -0.09 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.07 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.25 -0.26 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.78 -0.26 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.32 -0.25 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.87 -0.25 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.41 -0.25 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.98 -0.24 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.54 -0.25 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.12 -0.24 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.71 -0.23 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.91 -0.23 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.17 -0.22 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.47 -0.21 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.82 -0.20 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.24 -0.19 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.71 -0.17 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.22 -0.16 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.80 -0.15 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.42 -0.12 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.07 -0.12 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.78 -0.11 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.51 -0.10 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.29 -0.09 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 -0.07 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.07 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 -0.06 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
TOTAL CALL 36 1,272 -28
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 44 0 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 7 0
28MAY26 26.00 P 0.17 0.17 0.17 0.31 +0.04 43 10 73 +10
28MAY26 27.00 P 0.00 0.00 0.00 0.69 +0.06 42 0 60 0
28MAY26 28.00 P 1.05 1.05 1.05 1.28 +0.08 41 15 29 +10
28MAY26 29.00 P 0.00 0.00 0.00 2.10 +0.20 43 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 3.00 +0.23 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.97 +0.25 44 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.96 +0.26 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.96 +0.26 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.96 +0.26 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.96 +0.26 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.96 +0.26 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.96 +0.26 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.96 +0.26 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.96 +0.26 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 60 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 47 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 90 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 63 0
29JUN26 26.00 P 0.60 0.60 0.60 0.78 +0.04 35 10 10 +9
29JUN26 27.00 P 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.77 +0.04 34 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.50 +0.16 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.28 +0.20 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.13 +0.21 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.04 +0.23 36 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.99 +0.24 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.97 +0.26 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.96 +0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.96 +0.26 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.96 +0.26 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.96 +0.26 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.96 +0.26 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.67 0.00 32 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 1.02 -0.01 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.46 -0.01 32 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 2.01 0.00 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.65 +0.03 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.47 +0.16 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.28 +0.18 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.15 +0.21 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.06 +0.22 33 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.00 +0.23 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.97 +0.25 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.96 +0.26 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.96 +0.26 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.96 +0.26 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.96 +0.26 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 0.02 +0.01 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.34 +0.03 30 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 0.53 +0.02 30 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.81 +0.01 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 1.19 +0.05 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.65 +0.07 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.21 +0.11 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.85 +0.13 28 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 3.66 +0.18 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 4.45 +0.20 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.29 +0.21 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.18 +0.23 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.09 +0.24 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.03 +0.24 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.99 +0.25 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.96 +0.25 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.96 +0.26 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.96 +0.26 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.07 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.09 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.11 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.51 +0.13 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.15 +0.15 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.86 +0.17 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.63 +0.19 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.45 +0.20 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.30 +0.21 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.19 +0.22 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.11 +0.24 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.05 +0.25 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 +0.25 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.97 +0.25 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.96 +0.26 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 +0.06 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 +0.07 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 +0.10 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 +0.11 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 +0.12 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 +0.14 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.33 +0.16 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.04 +0.16 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 +0.18 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.63 +0.20 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.47 +0.20 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.35 +0.22 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.24 +0.23 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 +0.24 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.09 +0.24 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.03 +0.24 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.15 +0.06 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.48 +0.06 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 +0.08 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 +0.10 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.85 +0.11 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.41 +0.11 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.03 +0.14 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.68 +0.14 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.39 +0.16 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.13 +0.17 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.91 +0.18 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.72 +0.20 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.56 +0.20 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.43 +0.22 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.32 +0.22 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.22 +0.23 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.15 +0.24 30 0 0 0
TOTAL PUT 35 842 +29
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$ 4.08
28MAY26 3.30 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.38 -0.09 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 -0.07 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.11 -0.07 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.06 26 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.09 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 -0.10 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.49 -0.10 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.10 20 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.09 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.04 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.03 27 0 33 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.01 28 0 62 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30JUL26 3.30 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.70 -0.10 20 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 -0.10 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.52 -0.10 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 -0.08 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.31 -0.07 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.25 -0.07 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
30JUL26 4.20 C 0.16 0.16 0.16 0.16 -0.04 28 15 30 +15
30JUL26 4.30 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 -0.03 27 0 30 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 44 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.02 29 0 46 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 -0.02 28 0 32 0
30JUL26 4.80 C 0.03 0.03 0.03 0.03 -0.01 28 20 20 +20
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.81 -0.08 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 -0.09 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.55 -0.07 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.47 -0.06 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 -0.06 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 -0.09 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.09 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.09 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.08 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.06 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.02 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.03 26 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.09 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.09 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 -0.07 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.07 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 -0.06 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 6.75 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 0.01 0.00 29 0 0 0
TOTAL CALL 35 1,790 +35
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 50 0
28MAY26 4.00 P 0.04 0.04 0.04 0.04 +0.01 29 10 60 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.08 +0.02 27 0 62 0
28MAY26 4.20 P 0.00 0.00 0.00 0.15 +0.05 29 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.23 +0.06 28 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.33 +0.08 37 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.43 +0.08 45 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.54 +0.09 61 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.64 +0.09 69 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.74 +0.09 76 0 30 -10
28MAY26 4.90 P 0.00 0.00 0.00 0.84 +0.08 84 0 0 -9
28MAY26 5.00 P 0.00 0.00 0.00 0.95 +0.08 99 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.20 +0.08 116 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.45 +0.08 131 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.70 +0.08 145 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.95 +0.08 159 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.20 +0.08 171 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.45 +0.08 183 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.70 +0.08 194 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.95 +0.08 204 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.20 +0.08 214 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 +0.02 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.04 28 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 +0.05 28 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 +0.06 29 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 +0.06 30 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.45 +0.07 30 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 +0.09 34 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.64 +0.07 34 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.74 +0.09 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.84 +0.08 41 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 +0.08 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.20 +0.08 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.45 +0.08 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 +0.08 71 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 +0.08 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 +0.08 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 +0.08 89 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 +0.08 95 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 +0.08 100 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 +0.08 105 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 +0.11 110 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.69 +0.10 108 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.94 +0.10 112 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.19 +0.10 117 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30JUL26 4.00 P 0.14 0.14 0.14 0.16 +0.03 28 1 12 +1
30JUL26 4.10 P 0.00 0.00 0.00 0.21 +0.03 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.27 +0.05 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.34 +0.06 30 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.41 +0.06 30 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.49 +0.08 31 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.57 +0.08 31 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.66 +0.07 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.85 +0.07 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.95 +0.08 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.20 +0.08 44 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.45 +0.08 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.70 +0.08 56 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.95 +0.08 61 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.20 +0.08 65 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.45 +0.08 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.70 +0.08 74 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 +0.03 26 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.33 +0.05 25 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.39 +0.05 24 0 90 0
28AUG26 4.30 P 0.00 0.00 0.00 0.46 +0.05 23 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.54 +0.05 23 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.62 +0.06 21 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.71 +0.06 21 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.33 +0.10 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.09 +0.08 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 27 0 40 0
29SEP26 3.70 P 0.15 0.15 0.15 0.16 +0.02 27 30 30 +30
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.03 27 0 48 0
29SEP26 4.00 P 0.27 0.27 0.27 0.31 +0.05 27 10 41 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.36 +0.04 26 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.04 25 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.05 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 +0.05 25 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.05 24 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.06 23 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 +0.05 23 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 +0.08 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 +0.08 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 +0.05 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.81 +0.09 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.09 +0.08 33 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.33 +0.10 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.08 +0.08 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.33 +0.08 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.32 +0.08 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.02 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.03 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.04 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.03 25 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 +0.05 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 +0.04 24 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.02 +0.05 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.09 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.58 +0.05 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 +0.08 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.83 +0.08 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.08 +0.08 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.33 +0.08 36 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 16 0
30MAR27 3.60 P 0.22 0.22 0.22 0.25 +0.04 29 4 24 +4
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.03 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.04 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.04 28 0 3 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 +0.04 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 +0.04 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 +0.04 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 +0.05 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.05 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 +0.08 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.10 +0.08 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 +0.08 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.08 +0.08 30 0 0 0
TOTAL PUT 55 2,187 +36
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$ 126.10
28MAY26 80.00 C 0.00 0.00 0.00 46.24 +0.38 129 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.80 +0.44 130 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.24 +0.38 113 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.74 +0.38 105 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.31 +0.45 107 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.81 +0.44 99 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.33 +0.46 94 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.75 +0.38 78 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.26 +0.39 72 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.67 +0.29 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.17 +0.28 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.68 +0.27 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.21 +0.25 40 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.77 +0.21 39 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.40 +0.15 39 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.15 +0.06 39 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.09 -0.02 39 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 5.27 -0.11 39 0 0 0
28MAY26 125.00 C 4.11 4.11 3.95 3.79 -0.01 40 30 13 0
28MAY26 127.50 C 2.95 3.58 2.23 2.57 -0.09 40 84 69 +69
28MAY26 130.00 C 2.50 2.60 1.62 1.64 -0.15 39 89 176 +54
28MAY26 132.50 C 1.75 1.75 1.75 1.01 -0.14 39 15 92 0
28MAY26 135.00 C 0.00 0.00 0.00 0.59 -0.14 40 0 114 0
28MAY26 137.50 C 0.00 0.00 0.00 0.32 -0.13 39 0 109 0
28MAY26 140.00 C 0.26 0.26 0.26 0.17 -0.08 39 4 109 +2
28MAY26 142.50 C 0.25 0.25 0.25 0.08 -0.06 39 15 80 -6
28MAY26 145.00 C 0.08 0.08 0.08 0.04 -0.04 40 3 54 -3
28MAY26 147.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 92 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 46.33 +0.32 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.84 +0.48 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.35 +0.27 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.87 +0.24 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.39 +0.36 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 34.34 +0.80 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.70 +0.34 49 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 29.53 +0.89 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 27.22 +0.83 52 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 24.72 +0.46 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 22.01 +0.19 40 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.80 +0.16 40 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.67 +0.12 40 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.65 +0.09 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.75 +0.05 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 11.98 +0.02 40 0 54 0
29JUN26 120.00 C 10.36 10.37 10.30 10.66 +0.30 42 30 325 +6
29JUN26 122.50 C 0.00 0.00 0.00 8.87 +0.15 40 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 7.60 +0.13 40 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.40 +0.08 40 0 31 0
29JUN26 130.00 C 0.00 0.00 0.00 5.39 +0.04 41 0 584 0
29JUN26 132.50 C 0.00 0.00 0.00 4.45 0.00 40 0 54 0
29JUN26 135.00 C 0.00 0.00 0.00 3.68 -0.03 41 0 52 0
29JUN26 137.50 C 3.05 3.05 3.05 3.00 -0.09 40 1 37 0
29JUN26 140.00 C 0.00 0.00 0.00 2.42 -0.11 40 0 49 0
29JUN26 142.50 C 0.00 0.00 0.00 1.94 -0.10 40 0 31 0
29JUN26 145.00 C 1.65 1.65 1.65 1.54 -0.10 40 1 587 +1
29JUN26 147.50 C 0.00 0.00 0.00 1.21 -0.09 40 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 0.95 -0.08 40 0 97 0
29JUN26 152.50 C 0.00 0.00 0.00 0.74 -0.07 40 0 118 0
29JUN26 155.00 C 0.00 0.00 0.00 0.57 -0.06 40 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.43 -0.06 40 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 -0.05 40 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 35.13 +1.00 52 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.72 +0.94 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.33 +0.60 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.08 +0.56 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.90 +0.72 45 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.79 +0.67 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.45 +0.20 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.55 +0.15 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.75 +0.13 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.05 +0.12 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 14.45 +0.09 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 12.96 -0.31 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 11.67 +0.28 42 0 45 0
30JUL26 125.00 C 10.50 10.50 10.50 10.43 +0.13 43 15 55 +15
30JUL26 127.50 C 0.00 0.00 0.00 9.28 +0.10 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.22 +0.05 43 0 15 0
30JUL26 132.50 C 7.68 7.68 7.68 7.28 +0.02 43 15 6 -15
30JUL26 135.00 C 6.58 6.58 6.58 6.40 0.00 43 15 36 +15
30JUL26 137.50 C 5.56 5.84 5.56 5.59 -0.01 43 30 35 +16
30JUL26 140.00 C 0.00 0.00 0.00 4.87 -0.01 43 0 30 0
30JUL26 142.50 C 4.65 4.65 4.65 4.22 -0.02 43 15 36 +15
30JUL26 145.00 C 0.00 0.00 0.00 3.65 -0.02 43 0 39 0
30JUL26 147.50 C 0.00 0.00 0.00 3.05 -0.03 42 0 76 0
30JUL26 150.00 C 3.23 3.23 3.23 2.70 -0.03 42 30 46 +30
30JUL26 152.50 C 2.87 2.87 2.87 2.32 -0.02 42 42 73 +42
30JUL26 155.00 C 2.53 2.55 2.53 1.98 -0.02 42 35 70 +30
30JUL26 157.50 C 2.28 2.28 2.28 1.68 -0.03 42 30 30 +30
30JUL26 160.00 C 2.03 2.03 2.03 1.43 -0.03 42 30 120 +30
30JUL26 162.50 C 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.20 - 46 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 25.35 +0.68 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.27 +0.46 45 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.25 +0.20 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.57 +0.10 43 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.98 +0.09 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.47 +0.07 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.06 +0.08 43 0 0 0
28AUG26 122.50 C 14.23 14.23 13.87 13.77 +0.18 43 30 15 +15
28AUG26 125.00 C 12.93 12.93 12.81 12.61 +0.14 44 30 30 +30
28AUG26 127.50 C 11.57 11.57 11.57 11.47 +0.10 44 15 15 +15
28AUG26 130.00 C 10.76 10.76 10.53 10.42 +0.08 44 24 35 +15
28AUG26 132.50 C 9.80 9.80 9.80 9.47 +0.05 44 15 15 0
28AUG26 135.00 C 0.00 0.00 0.00 8.60 +0.04 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 7.76 -0.01 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 6.97 -0.02 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.25 -0.02 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 5.59 -0.03 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.99 -0.04 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 4.32 -0.17 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.85 -0.03 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.42 -0.04 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.03 -0.04 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.69 -0.04 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.38 -0.04 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.63 +0.57 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.27 +0.56 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.94 +0.55 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.64 +0.48 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.46 +0.57 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.26 +0.54 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.15 +0.55 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.97 +0.42 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.95 +0.35 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.14 +0.72 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.24 +0.63 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.39 +0.47 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.67 +0.42 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.84 +0.19 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.34 +0.02 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 17.90 +0.02 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 16.51 -0.01 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.26 +0.08 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.22 +0.11 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 13.13 +0.09 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.12 +0.08 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 11.13 +0.01 44 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 10.24 -0.02 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 9.36 -0.06 44 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 8.50 -0.08 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 7.79 -0.08 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.09 -0.08 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 6.40 +0.10 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 5.69 -0.25 43 0 30 0
29SEP26 152.50 C 5.99 5.99 5.99 5.16 -0.24 43 30 45 +30
29SEP26 155.00 C 5.36 5.63 5.36 4.63 -0.23 43 55 114 +55
29SEP26 157.50 C 5.03 5.14 5.03 4.23 -0.21 43 5 85 +5
29SEP26 160.00 C 4.54 4.72 4.54 3.83 -0.20 43 20 32 +2
29SEP26 162.50 C 0.00 0.00 0.00 3.44 -0.08 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.11 -0.07 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.26 +0.23 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.09 +0.22 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.98 +0.20 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.92 +0.19 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.89 +0.17 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.96 +0.16 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.04 +0.17 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.22 +0.14 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.45 +0.13 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.68 +0.10 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.52 +0.53 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.90 +0.50 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.35 +0.48 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.86 +0.27 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.45 +0.26 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.10 +0.19 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.89 +0.44 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.53 +0.28 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.42 +0.11 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.35 +0.17 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.34 +0.12 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.39 +0.07 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.43 0.00 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.57 -0.03 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 12.72 -0.03 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.87 -0.03 43 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 11.09 -0.04 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.41 -0.05 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.74 -0.04 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.06 -0.05 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.45 -0.05 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.92 -0.06 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.40 -0.06 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.88 -0.06 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.37 -0.06 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.67 +0.22 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.64 +0.22 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.63 +0.20 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.68 +1.15 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.75 +1.11 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.00 +0.18 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.26 +0.18 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.52 +0.17 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.57 +0.88 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.27 +0.14 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.71 +0.14 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.80 +0.75 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.33 +0.66 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.00 +0.70 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.65 +0.73 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.29 +0.61 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.05 +0.55 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.88 +0.56 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.74 +0.18 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.74 +0.24 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.72 +0.21 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.74 +0.27 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.72 +0.15 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.81 +0.22 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.98 +0.11 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.15 +0.06 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.32 +0.02 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.51 +0.01 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.85 +0.01 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 12.20 +0.01 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 11.54 +0.01 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 10.88 0.00 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.26 -0.01 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 9.76 0.00 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 9.26 +0.27 43 0 30 0
TOTAL CALL 753 9,126 +498
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 79 0
28MAY26 112.50 P 0.00 0.00 0.00 0.10 -0.08 40 0 205 0
28MAY26 115.00 P 0.00 0.00 0.00 0.23 -0.15 39 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 0.49 -0.23 39 0 112 0
28MAY26 120.00 P 0.92 0.92 0.92 0.92 -0.35 39 1 294 0
28MAY26 122.50 P 1.52 1.52 1.52 1.56 -0.49 39 15 189 0
28MAY26 125.00 P 2.01 2.73 2.01 2.52 -0.61 38 81 176 -49
28MAY26 127.50 P 3.91 3.91 3.54 3.74 -0.74 38 24 190 +8
28MAY26 130.00 P 4.40 4.40 4.40 5.46 -0.51 39 15 451 +15
28MAY26 132.50 P 0.00 0.00 0.00 7.31 -0.50 39 0 64 0
28MAY26 135.00 P 0.00 0.00 0.00 9.41 -0.45 39 0 58 0
28MAY26 137.50 P 0.00 0.00 0.00 11.65 -0.42 39 0 107 0
28MAY26 140.00 P 0.00 0.00 0.00 14.01 -0.37 39 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 16.44 -0.34 39 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 18.91 -0.32 40 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 21.40 -0.30 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 23.90 -0.30 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 26.40 -0.49 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 28.90 -0.48 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 31.40 -0.49 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 33.90 -0.48 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.40 -0.48 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 38.90 -0.48 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.41 -0.09 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.62 -0.12 40 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.91 -0.15 40 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 1.28 -0.19 40 0 75 0
29JUN26 112.50 P 1.97 1.97 1.97 1.78 -0.20 40 15 15 -15
29JUN26 115.00 P 0.00 0.00 0.00 2.34 -0.30 40 0 49 0
29JUN26 117.50 P 0.00 0.00 0.00 3.03 -0.40 40 0 23 0
29JUN26 120.00 P 3.93 3.93 3.93 3.86 -0.47 40 1 117 0
29JUN26 122.50 P 0.00 0.00 0.00 4.84 -0.53 39 0 130 0
29JUN26 125.00 P 0.00 0.00 0.00 5.98 -0.58 39 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 7.29 -0.72 39 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 8.75 -0.65 39 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 10.43 -0.39 40 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 12.16 -0.40 40 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 13.98 -0.40 40 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 15.92 -0.40 40 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 17.97 -0.39 40 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 20.08 -0.38 40 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 22.26 -0.99 40 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 24.57 -0.72 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 26.89 -0.71 41 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 29.18 -0.79 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 31.53 -0.79 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 33.91 -0.80 35 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 36.45 -0.69 40 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 38.92 -0.66 40 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.78 -0.06 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.05 -0.06 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.40 -0.09 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.86 -0.06 42 0 0 0
30JUL26 107.50 P 2.32 2.32 2.31 2.24 -0.26 41 45 45 +45
30JUL26 110.00 P 0.00 0.00 0.00 2.88 -0.27 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 3.54 -0.31 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 4.31 -0.39 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.18 -0.43 42 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 6.17 -0.49 41 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 7.26 -0.53 41 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 8.47 -0.57 41 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 9.75 -0.52 41 0 15 0
30JUL26 130.00 P 11.44 11.44 11.44 11.20 -0.68 41 15 15 +1
30JUL26 132.50 P 0.00 0.00 0.00 12.83 -0.72 42 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 14.51 -0.29 42 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 16.24 -0.57 42 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 18.03 -0.76 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 19.91 -0.82 42 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 21.94 -0.79 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.97 -0.82 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.06 -0.54 43 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 28.19 -0.79 43 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 30.53 -0.79 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 32.75 -0.79 44 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.83 -0.99 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.11 -0.99 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.41 -1.01 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 2.49 - 43 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 3.01 -0.15 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.57 -0.27 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.27 -0.33 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.06 -0.36 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.93 -0.40 43 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 6.90 -0.44 42 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 7.96 -0.49 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 9.12 -0.52 42 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 10.37 -0.56 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 11.73 -0.55 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 13.19 -0.58 43 0 0 0
28AUG26 132.50 P 14.55 14.55 14.55 14.72 -0.63 43 15 15 +15
28AUG26 135.00 P 0.00 0.00 0.00 16.36 -0.65 43 0 4 0
28AUG26 137.50 P 17.81 17.81 17.78 18.08 -0.66 43 30 30 +30
28AUG26 140.00 P 0.00 0.00 0.00 19.80 -0.73 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.65 -0.72 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 23.54 -0.78 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.50 -0.80 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.57 -0.73 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.66 -0.69 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.74 -0.48 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.87 -0.61 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.03 -0.61 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.22 -0.63 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.41 -0.05 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.74 -0.06 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.96 -0.08 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.24 -0.09 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.55 -0.12 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.94 -0.12 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.38 -0.15 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.90 -0.15 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.46 -0.19 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.14 -0.19 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.68 -0.22 42 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.51 -0.25 42 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.33 -0.31 42 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 7.32 -0.29 42 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 8.36 -0.33 42 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 9.46 -0.36 42 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 10.74 -0.34 42 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 11.92 -0.51 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 13.30 -0.44 42 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 14.78 -0.45 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.33 -0.47 43 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 17.95 -0.49 43 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 19.64 -0.56 43 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 21.31 -0.65 43 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 23.11 -0.68 43 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 24.97 -0.70 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.72 -0.86 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.84 -0.56 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.88 -0.80 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.86 -0.64 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.94 -0.74 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.04 -0.75 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.17 -0.76 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.33 -0.77 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.28 -0.07 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.58 -0.07 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.93 -0.09 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.33 -0.10 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.76 -0.13 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.29 -0.14 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.83 -0.14 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.43 -0.24 42 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.11 -0.24 42 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.86 -0.25 42 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.67 -0.28 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.56 -0.30 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.28 -0.25 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.31 -0.23 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.34 -0.29 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.39 -0.39 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.62 -0.37 42 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 13.84 -0.44 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.14 -0.37 42 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 16.57 -0.48 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.04 -0.34 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.57 -0.46 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.17 -0.47 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 22.81 -0.48 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.44 -0.63 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.19 -0.62 42 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 28.09 -0.52 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.76 -0.69 42 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 31.63 -0.68 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.60 -0.72 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 35.46 -0.81 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.49 -0.76 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.49 -0.58 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.55 -0.59 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.59 -0.61 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.20 -0.07 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.62 -0.07 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.06 -0.09 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.60 -0.11 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.13 -0.13 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.78 -0.12 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.36 -0.25 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.08 -0.25 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.83 -0.30 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.66 -0.36 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.76 -0.16 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.53 -0.33 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.44 -0.37 41 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 11.49 -0.17 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.54 -0.31 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 13.70 -0.34 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.22 -0.08 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.19 -0.40 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.76 -0.32 42 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 18.88 -0.35 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.35 -0.43 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.85 -0.55 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.41 -0.56 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.03 -0.64 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 26.67 -0.47 41 0 7 0
30MAR27 142.50 P 28.64 28.64 28.64 28.43 -0.47 41 1 1 0
30MAR27 145.00 P 0.00 0.00 0.00 30.08 -0.48 41 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 31.86 -0.52 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.67 -0.52 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 35.52 -0.52 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.34 -0.58 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.31 -0.53 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.26 -0.50 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.23 -0.53 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.23 -0.53 42 0 0 0
TOTAL PUT 258 9,338 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.00
28MAY26 22.00 C 0.00 0.00 0.00 11.07 +0.11 133 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.02 +0.06 87 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.04 +0.08 95 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.02 +0.06 67 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.07 +0.10 83 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.03 +0.06 57 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.05 +0.05 56 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.09 +0.05 53 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.17 +0.04 51 0 22 0
28MAY26 31.00 C 2.23 2.23 2.23 2.23 -0.07 43 15 429 -15
28MAY26 32.00 C 1.77 1.81 1.77 1.48 -0.10 43 30 207 0
28MAY26 33.00 C 1.25 1.25 0.78 0.86 -0.12 41 167 338 -113
28MAY26 34.00 C 0.00 0.00 0.00 0.51 -0.06 43 0 750 0
28MAY26 35.00 C 0.43 0.43 0.21 0.29 -0.01 45 129 977 -70
28MAY26 36.00 C 0.21 0.24 0.11 0.16 +0.01 47 219 926 +11
28MAY26 37.00 C 0.11 0.11 0.08 0.08 +0.01 48 224 1,036 +153
28MAY26 38.00 C 0.04 0.04 0.04 0.04 +0.01 49 100 965 +22
28MAY26 39.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 645 0
28MAY26 40.00 C 0.02 0.02 0.02 0.02 +0.01 57 30 2,294 +30
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 504 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.55 +0.03 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.09 +0.12 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.56 +0.05 64 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.09 +0.15 76 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.56 +0.12 55 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.06 +0.08 50 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.12 +0.14 69 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.16 +0.07 68 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.06 +0.05 0 0 15 0
29JUN26 24.00 C 8.95 8.95 8.95 9.09 +0.02 43 15 38 +15
29JUN26 25.00 C 0.00 0.00 0.00 8.11 +0.01 42 0 21 0
29JUN26 26.00 C 7.05 7.05 7.05 7.16 +0.03 43 15 32 +15
29JUN26 27.00 C 0.00 0.00 0.00 6.34 +0.08 49 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.42 +0.01 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.59 0.00 45 0 77 0
29JUN26 30.00 C 0.00 0.00 0.00 3.81 -0.03 44 0 210 0
29JUN26 31.00 C 3.06 3.06 3.06 3.08 -0.07 43 15 233 -15
29JUN26 32.00 C 2.51 2.51 2.44 2.46 -0.08 42 17 428 -13
29JUN26 33.00 C 2.31 2.31 2.31 1.89 -0.14 41 13 1,088 +13
29JUN26 34.00 C 1.67 1.67 1.48 1.50 -0.08 42 24 1,009 +15
29JUN26 35.00 C 1.12 1.17 1.10 1.15 -0.07 43 71 564 +48
29JUN26 36.00 C 0.94 0.94 0.82 0.90 -0.04 44 20 470 -20
29JUN26 37.00 C 0.69 0.69 0.69 0.69 -0.03 44 15 711 0
29JUN26 38.00 C 0.49 0.49 0.49 0.53 -0.01 45 4 904 +4
29JUN26 39.00 C 0.00 0.00 0.00 0.41 +0.01 46 0 616 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 2,463 0
29JUN26 41.00 C 0.24 0.24 0.24 0.24 +0.03 47 10 447 +10
29JUN26 42.00 C 0.18 0.18 0.17 0.18 +0.03 47 25 873 +20
29JUN26 43.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 +0.03 50 0 889 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 11.26 +0.13 56 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.35 +0.19 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.36 +0.20 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.36 +0.07 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.46 -0.02 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.61 +0.02 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.82 +0.03 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.06 -0.07 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.37 -0.07 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.72 -0.09 44 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 3.15 -0.17 44 0 66 0
30JUL26 33.00 C 2.66 2.66 2.66 2.60 -0.13 43 15 312 +15
30JUL26 34.00 C 2.28 2.28 2.28 2.18 -0.13 43 15 498 0
30JUL26 35.00 C 2.14 2.14 1.80 1.84 -0.10 44 30 224 +24
30JUL26 36.00 C 1.78 1.78 1.58 1.54 -0.09 44 30 330 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.24 -0.12 44 0 122 0
30JUL26 38.00 C 0.00 0.00 0.00 1.05 -0.10 45 0 81 0
30JUL26 39.00 C 0.00 0.00 0.00 0.86 -0.10 45 0 154 0
30JUL26 40.00 C 0.00 0.00 0.00 0.70 -0.10 45 0 187 0
30JUL26 41.00 C 0.00 0.00 0.00 0.57 -0.09 45 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.46 -0.09 45 0 160 0
30JUL26 43.00 C 0.44 0.44 0.44 0.37 -0.08 45 36 75 -36
30JUL26 44.00 C 0.00 0.00 0.00 0.30 -0.07 46 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.19 -0.07 46 0 55 0
28AUG26 24.00 C 0.00 0.00 0.00 9.61 +0.06 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.73 +0.05 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.81 +0.03 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.02 -0.04 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.27 +0.08 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.56 +0.01 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.92 -0.05 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.32 -0.06 46 0 69 0
28AUG26 32.00 C 0.00 0.00 0.00 3.78 -0.18 46 0 134 0
28AUG26 33.00 C 3.57 3.57 3.57 3.31 -0.08 46 6 387 0
28AUG26 34.00 C 0.00 0.00 0.00 2.83 -0.12 45 0 177 0
28AUG26 35.00 C 0.00 0.00 0.00 2.51 -0.09 46 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 2.14 -0.13 46 0 65 0
28AUG26 37.00 C 2.16 2.16 1.85 1.86 -0.11 46 17 72 +2
28AUG26 38.00 C 0.00 0.00 0.00 1.60 -0.12 46 0 50 0
28AUG26 39.00 C 1.40 1.40 1.40 1.36 -0.11 46 10 54 -10
28AUG26 40.00 C 1.20 1.20 1.20 1.15 -0.13 46 10 144 +10
28AUG26 41.00 C 0.00 0.00 0.00 0.96 -0.14 46 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 0.81 -0.14 46 0 95 0
28AUG26 43.00 C 0.00 0.00 0.00 0.67 -0.15 46 0 42 0
28AUG26 44.00 C 0.00 0.00 0.00 0.56 -0.14 46 0 15 0
29SEP26 22.00 C 11.68 11.72 11.68 11.47 -0.01 47 2 19 -2
29SEP26 23.00 C 0.00 0.00 0.00 10.57 -0.02 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.77 +0.05 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.92 +0.01 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.15 +0.03 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.36 0.00 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.65 +0.01 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.02 +0.02 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.41 +0.02 46 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.85 -0.01 46 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 4.33 -0.15 46 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.84 -0.08 46 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 3.43 -0.07 46 0 788 0
29SEP26 35.00 C 0.00 0.00 0.00 3.05 -0.07 47 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.72 -0.08 47 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.41 -0.08 47 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.15 -0.08 47 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.92 -0.06 48 0 1,500 0
29SEP26 40.00 C 0.00 0.00 0.00 1.71 -0.07 48 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.52 -0.06 48 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.35 -0.06 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.19 -0.06 49 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.06 -0.05 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 0.93 -0.03 49 0 2,704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.83 -0.03 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.73 -0.03 49 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 -0.05 49 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.58 -0.05 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 -0.05 50 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.04 50 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.20 +0.09 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.39 +0.09 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.55 +0.02 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.74 -0.05 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.03 -0.05 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.42 +0.02 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.74 -0.09 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.14 -0.09 47 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 6.62 0.00 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.11 +0.04 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.62 +0.03 48 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.16 -0.07 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.74 -0.08 47 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.37 -0.06 48 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.02 -0.06 48 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.70 -0.07 48 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.40 -0.08 48 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.13 -0.07 48 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.90 -0.04 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 -0.03 49 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.47 -0.01 49 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.27 0.00 49 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.08 -0.01 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.86 0.00 48 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.76 +0.05 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.62 +0.05 49 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.49 +0.01 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.01 49 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.27 +0.05 50 0 44 0
30DEC26 52.50 C 0.00 0.00 0.00 1.00 +0.01 49 0 116 0
30MAR27 22.00 C 0.00 0.00 0.00 12.69 -0.02 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.95 -0.01 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.31 +0.15 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.61 +0.06 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.84 -0.04 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.27 +0.02 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.64 -0.10 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.08 -0.09 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.55 -0.09 48 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.09 -0.06 48 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 6.63 -0.05 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.95 -0.30 46 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 5.77 -0.03 48 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.39 -0.04 48 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.04 -0.08 48 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.70 -0.06 48 0 1 0
30MAR27 38.00 C 4.55 4.55 4.55 4.41 -0.05 48 15 15 +13
30MAR27 39.00 C 0.00 0.00 0.00 4.13 -0.08 48 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.86 -0.06 48 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.63 -0.05 49 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.41 -0.10 49 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.21 -0.09 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.02 49 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.87 +0.03 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.69 +0.01 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.53 0.00 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.38 0.00 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.22 -0.02 50 0 75 0
TOTAL CALL 1,344 58,019 +141
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 61 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 0.00 58 0 569 0
28MAY26 29.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 657 0
28MAY26 30.00 P 0.14 0.14 0.13 0.14 -0.04 50 61 623 -18
28MAY26 31.00 P 0.23 0.27 0.23 0.27 -0.06 47 45 727 -30
28MAY26 32.00 P 0.38 0.53 0.38 0.50 -0.09 45 175 1,995 +32
28MAY26 33.00 P 0.70 0.99 0.70 0.89 -0.12 43 392 1,160 +97
28MAY26 34.00 P 1.18 1.56 1.18 1.47 -0.09 42 50 1,431 0
28MAY26 35.00 P 1.95 2.35 1.95 2.28 -0.06 46 33 1,076 +15
28MAY26 36.00 P 0.00 0.00 0.00 3.15 -0.04 48 0 576 0
28MAY26 37.00 P 3.74 3.74 3.74 4.20 +0.09 63 30 739 +30
28MAY26 38.00 P 0.00 0.00 0.00 5.03 -0.04 50 0 354 0
28MAY26 39.00 P 5.45 5.45 5.45 6.01 -0.09 51 2 407 0
28MAY26 40.00 P 0.00 0.00 0.00 7.02 -0.08 62 0 472 0
28MAY26 41.00 P 0.00 0.00 0.00 8.08 0.00 83 0 265 -16
28MAY26 42.00 P 0.00 0.00 0.00 9.02 -0.17 75 0 82 0
28MAY26 43.00 P 0.00 0.00 0.00 10.02 -0.15 81 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 11.02 -0.07 87 0 15 -28
28MAY26 45.00 P 0.00 0.00 0.00 12.07 -0.10 108 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.08 -0.09 116 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.07 0.00 120 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.07 -0.11 125 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.08 +0.01 133 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 17.07 0.00 136 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.57 0.00 150 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.07 -0.11 162 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.58 -0.11 177 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 27.07 -0.12 184 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 51 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 326 0
29JUN26 27.00 P 0.24 0.24 0.24 0.22 -0.04 47 30 967 0
29JUN26 28.00 P 0.31 0.35 0.31 0.35 -0.04 46 92 874 0
29JUN26 29.00 P 0.49 0.51 0.47 0.51 -0.04 45 79 1,421 -43
29JUN26 30.00 P 0.70 0.73 0.70 0.73 -0.07 44 12 3,163 -8
29JUN26 31.00 P 0.95 1.07 0.95 1.02 -0.07 44 46 1,084 +5
29JUN26 32.00 P 1.24 1.45 1.24 1.41 -0.05 43 55 1,483 +5
29JUN26 33.00 P 1.89 1.89 1.89 1.88 -0.05 43 20 1,112 0
29JUN26 34.00 P 2.51 2.51 2.51 2.42 -0.08 43 15 1,218 0
29JUN26 35.00 P 0.00 0.00 0.00 3.19 +0.01 46 0 320 0
29JUN26 36.00 P 0.00 0.00 0.00 3.83 -0.06 44 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.63 -0.04 45 0 686 0
29JUN26 38.00 P 0.00 0.00 0.00 5.46 -0.14 45 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.30 -0.06 45 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.24 -0.02 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.18 +0.03 48 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.13 -0.06 49 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.02 -0.17 42 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.06 -0.13 50 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.07 -0.10 54 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.08 -0.09 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.07 0.00 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.07 -0.11 63 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.08 +0.01 67 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 17.07 -0.11 69 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.57 -0.11 75 0 0 -45
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 105 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 201 0
30JUL26 26.00 P 0.33 0.33 0.33 0.34 -0.07 46 20 114 +20
30JUL26 27.00 P 0.00 0.00 0.00 0.49 -0.08 45 0 55 0
30JUL26 28.00 P 0.64 0.69 0.64 0.69 -0.08 45 60 124 -14
30JUL26 29.00 P 0.00 0.00 0.00 0.91 -0.10 44 0 168 0
30JUL26 30.00 P 0.00 0.00 0.00 1.21 -0.10 44 0 263 0
30JUL26 31.00 P 0.00 0.00 0.00 1.58 -0.09 44 0 401 0
30JUL26 32.00 P 1.84 2.03 1.84 2.01 -0.07 44 62 682 +27
30JUL26 33.00 P 2.39 2.39 2.39 2.51 -0.08 44 15 652 -10
30JUL26 34.00 P 3.03 3.03 3.03 3.04 -0.10 43 1 466 +1
30JUL26 35.00 P 3.78 3.79 3.78 3.69 -0.06 44 60 248 +60
30JUL26 36.00 P 0.00 0.00 0.00 4.36 -0.17 44 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 5.09 -0.19 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.92 -0.14 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.73 -0.14 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.58 -0.14 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.45 -0.14 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.35 -0.11 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.20 -0.14 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.13 -0.13 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.08 -0.16 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.08 -0.09 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.30 -0.06 46 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.43 -0.08 46 0 5 0
28AUG26 26.00 P 0.00 0.00 0.00 0.60 -0.08 46 0 41 0
28AUG26 27.00 P 0.00 0.00 0.00 0.82 -0.07 47 0 1 0
28AUG26 28.00 P 1.10 1.10 1.10 1.08 -0.05 46 34 55 +34
28AUG26 29.00 P 0.00 0.00 0.00 1.37 -0.05 46 0 34 0
28AUG26 30.00 P 1.74 1.74 1.74 1.69 -0.09 46 3 8 +3
28AUG26 31.00 P 0.00 0.00 0.00 2.10 -0.06 45 0 74 0
28AUG26 32.00 P 0.00 0.00 0.00 2.57 -0.07 46 0 88 0
28AUG26 33.00 P 0.00 0.00 0.00 3.09 -0.06 46 0 579 0
28AUG26 34.00 P 0.00 0.00 0.00 3.64 -0.06 46 0 258 0
28AUG26 35.00 P 0.00 0.00 0.00 4.27 -0.06 46 0 103 0
28AUG26 36.00 P 0.00 0.00 0.00 4.94 -0.07 46 0 63 0
28AUG26 37.00 P 0.00 0.00 0.00 5.66 -0.13 47 0 24 0
28AUG26 38.00 P 0.00 0.00 0.00 6.42 -0.14 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.26 -0.08 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.03 -0.11 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.86 -0.11 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.70 -0.12 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.57 -0.13 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.53 -0.09 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.01 47 2 122 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.03 47 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 -0.03 47 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 -0.03 47 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 -0.05 46 2 260 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.41 -0.02 46 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.74 -0.05 46 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.11 -0.07 46 0 821 0
29SEP26 31.00 P 0.00 0.00 0.00 2.54 -0.06 46 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.00 -0.08 46 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.54 -0.05 46 0 2,208 0
29SEP26 34.00 P 0.00 0.00 0.00 4.12 -0.05 46 0 849 0
29SEP26 35.00 P 0.00 0.00 0.00 4.74 -0.07 47 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.41 -0.06 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.12 -0.06 47 0 876 0
29SEP26 38.00 P 0.00 0.00 0.00 6.85 -0.13 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.62 -0.14 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.41 -0.13 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.25 -0.11 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.08 -0.11 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.93 -0.10 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.79 -0.10 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.67 -0.12 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.57 -0.08 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.47 -0.11 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.46 -0.03 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.31 -0.11 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.32 -0.03 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.57 -0.14 47 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.05 48 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 +0.05 48 0 62 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 +0.05 48 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 +0.01 47 0 132 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.02 47 0 53 0
30DEC26 27.00 P 1.92 1.92 1.92 1.89 -0.08 47 1 64 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.29 -0.03 47 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.68 -0.04 47 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.10 -0.05 47 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.57 -0.03 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.04 -0.08 46 0 490 0
30DEC26 33.00 P 4.62 4.66 4.53 4.59 -0.05 47 700 2,174 +573
30DEC26 34.00 P 0.00 0.00 0.00 5.17 -0.05 47 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 5.79 -0.06 47 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.45 -0.05 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.11 -0.07 47 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.84 -0.07 48 0 1,160 0
30DEC26 39.00 P 0.00 0.00 0.00 8.57 -0.12 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.32 -0.11 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.09 -0.13 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.88 -0.13 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.68 -0.12 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.52 -0.12 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.34 -0.05 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.24 -0.07 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.10 -0.07 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.98 +0.02 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.80 -0.13 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.76 -0.07 50 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 20.04 -0.07 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.18 46 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 -0.15 46 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.51 -0.13 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.82 -0.11 47 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -0.12 47 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.54 -0.04 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.06 47 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.36 -0.04 47 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.69 -0.14 46 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.29 -0.06 46 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 4.84 -0.03 47 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 5.41 -0.02 47 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.94 -0.05 47 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 -0.04 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.23 -0.10 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.90 -0.03 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.58 -0.03 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.32 -0.08 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.06 -0.08 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.81 -0.09 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.54 -0.13 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.32 -0.13 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.11 -0.13 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.91 -0.15 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.75 -0.12 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.59 -0.12 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.42 -0.16 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.28 -0.16 48 0 0 0
TOTAL PUT 2,097 59,424 +695
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.06
28MAY26 3.90 C 0.000 0.000 0.000 2.162 -0.032 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.063 -0.032 92 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.963 -0.030 86 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.864 -0.023 92 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.764 -0.032 86 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.662 -0.016 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.562 -0.033 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.462 -0.026 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.363 -0.027 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.264 -0.027 58 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.165 -0.018 59 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.063 -0.024 0 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.815 -0.014 41 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.581 +0.006 46 0 185 0
28MAY26 5.75 C 0.000 0.000 0.000 0.318 -0.024 20 0 236 0
28MAY26 6.00 C 0.165 0.165 0.152 0.118 -0.019 21 10 385 0
28MAY26 6.25 C 0.044 0.044 0.034 0.023 -0.009 22 18 446 +8
28MAY26 6.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.272 -0.019 52 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.174 -0.020 55 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.077 -0.018 58 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.978 -0.015 55 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.881 -0.011 56 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.775 -0.021 44 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.673 -0.006 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.583 -0.012 47 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.505 +0.017 56 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.381 -0.013 39 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.283 -0.008 38 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.188 -0.005 38 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.078 -0.035 27 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.828 -0.023 20 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.607 +0.010 25 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.375 -0.031 20 0 420 0
29JUN26 6.00 C 0.000 0.000 0.000 0.207 -0.027 20 0 354 0
29JUN26 6.25 C 0.126 0.128 0.126 0.101 -0.017 21 46 314 +1
29JUN26 6.50 C 0.060 0.060 0.053 0.040 -0.011 20 13 175 +10
29JUN26 6.75 C 0.000 0.000 0.000 0.013 -0.006 20 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 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 28 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 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 45 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.099 -0.019 53 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.998 -0.019 50 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.896 -0.029 46 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.793 -0.026 41 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.694 -0.024 39 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.596 -0.020 38 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.505 -0.018 39 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.395 -0.020 32 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.295 -0.022 29 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.211 -0.004 33 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.100 -0.028 27 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.866 -0.011 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.629 -0.018 21 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.436 -0.029 21 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.281 -0.023 21 0 265 0
30JUL26 6.25 C 0.000 0.000 0.000 0.168 -0.017 21 0 37 0
30JUL26 6.50 C 0.000 0.000 0.000 0.092 -0.012 21 0 1,505 0
30JUL26 6.75 C 0.000 0.000 0.000 0.046 -0.009 21 0 46 0
30JUL26 7.00 C 0.000 0.000 0.000 0.021 -0.006 21 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.009 -0.003 21 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 30 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 9.25 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 2.007 -0.010 42 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.908 -0.017 40 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.803 -0.016 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.701 -0.017 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.612 -0.004 35 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.513 -0.010 33 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.409 -0.006 29 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.316 -0.001 29 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.228 +0.013 30 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.108 -0.020 22 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.879 -0.013 22 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.668 -0.015 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.489 -0.026 22 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.339 -0.021 22 0 50 0
28AUG26 6.25 C 0.000 0.000 0.000 0.226 -0.014 22 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.141 -0.011 22 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.083 -0.009 22 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.047 -0.006 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.025 -0.004 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.013 -0.003 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.007 -0.001 22 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 27 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 2.314 -0.011 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.211 +0.003 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.112 -0.006 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.011 -0.006 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.914 -0.016 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.814 -0.018 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.715 -0.019 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.619 0.000 29 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.523 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.426 +0.011 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.332 +0.007 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.250 +0.007 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.134 -0.005 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.944 +0.013 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.719 -0.003 23 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.562 +0.021 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.400 -0.013 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.288 -0.017 23 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.202 -0.009 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.134 -0.008 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.087 -0.006 23 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.054 -0.005 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.033 -0.004 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.020 -0.002 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 2.239 +0.017 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.142 +0.012 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.045 +0.015 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.949 -0.018 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.853 +0.017 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.756 +0.011 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.664 +0.014 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.568 +0.004 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.485 +0.014 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.382 -0.011 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.300 -0.019 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.216 -0.014 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.977 -0.025 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.814 0.000 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.647 -0.013 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.504 -0.012 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.384 -0.012 23 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.287 -0.011 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.211 -0.010 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.152 -0.009 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.108 -0.007 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.076 -0.006 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.053 -0.004 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.036 -0.003 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 -0.003 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.016 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.242 -0.022 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.142 -0.002 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.045 -0.003 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.949 -0.018 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.872 +0.013 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.760 -0.006 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.679 -0.002 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.582 -0.009 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.492 -0.007 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.407 -0.007 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.322 -0.008 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.239 -0.005 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.009 -0.043 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.859 -0.001 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.700 -0.013 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.564 -0.012 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.449 -0.011 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.353 -0.010 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.274 -0.009 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.212 -0.008 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.163 -0.007 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.124 -0.006 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.093 -0.004 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.068 -0.005 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.051 -0.004 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.038 -0.003 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 -0.003 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.020 -0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
TOTAL CALL 87 11,882 +19
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 95 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 90 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 84 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 79 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 429 0
28MAY26 5.75 P 0.000 0.000 0.000 0.007 -0.001 23 0 408 0
28MAY26 6.00 P 0.000 0.000 0.000 0.056 -0.002 22 0 165 0
28MAY26 6.25 P 0.000 0.000 0.000 0.211 +0.010 22 0 273 0
28MAY26 6.50 P 0.385 0.402 0.385 0.446 +0.015 29 22 379 -6
28MAY26 6.75 P 0.000 0.000 0.000 0.691 +0.011 34 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.190 +0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.440 +0.010 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.691 +0.011 68 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.940 +0.009 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.190 +0.010 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.440 +0.010 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.690 +0.010 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.940 +0.010 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.190 +0.010 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 50 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 45 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 35 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 26 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 0.003 -0.001 21 0 649 0
29JUN26 5.50 P 0.013 0.015 0.013 0.014 -0.004 20 30 880 +30
29JUN26 5.75 P 0.045 0.045 0.042 0.051 -0.005 20 11 436 +10
29JUN26 6.00 P 0.000 0.000 0.000 0.133 -0.003 20 0 384 0
29JUN26 6.25 P 0.000 0.000 0.000 0.276 +0.007 21 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.474 +0.023 22 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.693 +0.001 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.190 +0.007 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.440 +0.010 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.691 +0.003 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.940 +0.008 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.190 +0.007 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.440 +0.010 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.690 +0.008 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.941 +0.011 56 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.190 +0.010 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 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 0.004 -0.001 21 0 0 0
30JUL26 5.25 P 0.018 0.018 0.018 0.014 -0.003 21 15 69 +15
30JUL26 5.50 P 0.036 0.044 0.036 0.042 -0.005 21 6 36 +1
30JUL26 5.75 P 0.090 0.090 0.085 0.095 -0.005 21 6 108 0
30JUL26 6.00 P 0.000 0.000 0.000 0.187 -0.004 21 0 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.326 +0.004 21 0 225 0
30JUL26 6.50 P 0.000 0.000 0.000 0.507 +0.017 22 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.712 -0.006 21 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.944 +0.007 21 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.190 +0.007 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.440 +0.010 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.691 +0.003 30 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.940 +0.008 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.190 +0.007 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.440 +0.010 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.690 +0.008 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.941 +0.011 45 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.190 +0.010 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 0.000 22 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.012 -0.001 22 0 1 0
28AUG26 5.25 P 0.030 0.030 0.030 0.032 -0.002 22 1 81 +1
28AUG26 5.50 P 0.000 0.000 0.000 0.071 0.000 22 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.133 -0.003 22 0 261 0
28AUG26 6.00 P 0.000 0.000 0.000 0.232 0.000 21 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.368 +0.006 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.540 +0.017 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.737 -0.008 22 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.956 -0.015 22 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.192 -0.012 22 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.440 +0.008 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.691 +0.003 27 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.940 +0.002 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.190 +0.001 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.440 +0.001 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.690 +0.008 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.941 +0.011 40 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.190 +0.001 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 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 0.004 -0.001 23 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 0.014 -0.001 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.020 -0.001 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.028 -0.002 23 0 1,351 0
29SEP26 5.25 P 0.051 0.051 0.051 0.056 -0.001 23 1 285 0
29SEP26 5.50 P 0.098 0.098 0.098 0.108 -0.001 23 5 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.182 +0.002 23 0 207 0
29SEP26 6.00 P 0.000 0.000 0.000 0.288 +0.006 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.413 +0.001 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.577 -0.016 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.772 -0.016 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.980 -0.002 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.200 -0.012 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.443 -0.011 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.691 -0.013 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.940 -0.013 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.190 +0.001 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.440 -0.012 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.690 +0.008 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.941 -0.011 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.190 +0.001 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 0.000 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 0.006 -0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 -0.001 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 -0.001 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 -0.001 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.002 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.031 -0.002 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 -0.004 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.050 -0.005 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.063 -0.002 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.080 -0.002 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.132 -0.002 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.203 -0.003 22 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.299 -0.002 22 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.416 -0.001 22 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.554 -0.001 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.712 +0.001 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.887 +0.002 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.110 +0.036 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.294 +0.019 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.506 +0.017 19 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.728 +0.018 17 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.956 -0.001 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.190 0.000 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.471 +0.016 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.713 +0.024 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.957 +0.005 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.201 +0.012 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 -0.001 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 0.000 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.015 -0.001 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.020 -0.001 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 0.034 -0.001 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.044 -0.001 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.055 -0.001 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.065 -0.002 22 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.079 -0.002 22 0 39 0
30MAR27 4.90 P 0.098 0.098 0.098 0.097 -0.002 22 2 103 +2
30MAR27 5.00 P 0.000 0.000 0.000 0.116 -0.002 22 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.178 -0.002 22 0 2 0
30MAR27 5.50 P 0.240 0.240 0.240 0.258 -0.001 22 1 5 +1
30MAR27 5.75 P 0.000 0.000 0.000 0.357 -0.001 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.475 -0.001 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.612 0.000 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.766 +0.001 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.938 +0.004 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.155 +0.009 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.330 -0.021 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.538 -0.003 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.754 0.000 19 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.981 +0.003 18 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.215 +0.008 16 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.471 +0.016 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.713 +0.024 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.957 +0.005 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.205 +0.015 23 0 0 0
TOTAL PUT 100 14,925 +54
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 ($0.001) CLOSING PRICE HK$ 5.27
28MAY26 3.30 C 0.000 0.000 0.000 1.972 +0.060 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.872 +0.035 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.772 +0.035 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.673 +0.060 90 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.572 +0.040 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.472 +0.059 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.372 +0.059 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.272 +0.035 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.173 +0.060 58 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.073 +0.060 52 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.971 +0.058 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.873 +0.060 40 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.773 +0.060 34 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.693 +0.078 64 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.590 +0.071 54 0 4,955 0
28MAY26 4.80 C 0.459 0.478 0.459 0.473 +0.054 0 10 2,960 -6
28MAY26 4.90 C 0.000 0.000 0.000 0.384 +0.072 34 0 3,722 0
28MAY26 5.00 C 0.259 0.259 0.259 0.275 +0.056 18 30 4,274 -30
28MAY26 5.25 C 0.063 0.080 0.063 0.067 +0.022 16 10,362 13,266 -974
28MAY26 5.50 C 0.006 0.006 0.006 0.004 +0.001 17 67 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 344 0
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 61 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.279 +0.066 55 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.179 +0.064 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.083 +0.072 66 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.974 +0.057 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.880 +0.043 40 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.794 +0.057 68 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.690 +0.067 60 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.573 +0.041 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.492 +0.070 54 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.395 +0.078 52 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.282 +0.045 29 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.173 +0.051 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.096 +0.083 41 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.983 +0.055 23 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.876 +0.052 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.783 +0.054 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.693 +0.063 25 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.590 +0.054 20 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.489 +0.064 16 0 1,805 0
29JUN26 4.90 C 0.000 0.000 0.000 0.390 +0.047 14 0 17,432 0
29JUN26 5.00 C 0.329 0.329 0.300 0.308 +0.039 16 42 7,848 0
29JUN26 5.25 C 0.146 0.148 0.146 0.132 +0.023 16 164 13,543 0
29JUN26 5.50 C 0.043 0.063 0.043 0.043 +0.010 16 1,224 9,668 +749
29JUN26 5.75 C 0.016 0.016 0.016 0.010 +0.003 17 200 3,077 +200
29JUN26 6.00 C 0.006 0.006 0.006 0.002 +0.001 17 232 685 +232
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.597 +0.065 54 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.500 +0.078 52 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.398 +0.081 48 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.299 +0.062 45 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.200 +0.078 42 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.100 +0.085 39 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.993 +0.065 32 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.894 +0.070 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.796 +0.067 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.693 +0.063 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.602 +0.066 23 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.508 +0.066 22 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.414 +0.058 20 0 452 0
30JUL26 5.00 C 0.334 0.334 0.330 0.313 +0.037 16 25 779 -1
30JUL26 5.25 C 0.170 0.170 0.156 0.148 +0.021 16 1,100 6,460 -969
30JUL26 5.50 C 0.062 0.062 0.059 0.059 +0.012 17 150 7,005 0
30JUL26 5.75 C 0.030 0.030 0.026 0.018 +0.004 17 325 4,433 0
30JUL26 6.00 C 0.000 0.000 0.000 0.005 +0.001 17 0 259 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 17 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.500 +0.078 47 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.400 +0.083 44 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.301 +0.064 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.201 +0.079 38 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.100 +0.083 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.993 +0.065 29 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.902 +0.078 30 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.804 +0.075 27 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.702 +0.070 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.602 +0.062 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.511 +0.059 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.424 +0.061 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.329 +0.034 17 0 30 0
28AUG26 5.25 C 0.193 0.193 0.193 0.174 +0.018 17 114 454 -86
28AUG26 5.50 C 0.000 0.000 0.000 0.085 +0.013 18 0 985 0
28AUG26 5.75 C 0.045 0.045 0.042 0.035 +0.005 17 245 945 +245
28AUG26 6.00 C 0.000 0.000 0.000 0.014 +0.002 18 0 88 0
28AUG26 6.25 C 0.000 0.000 0.000 0.005 +0.001 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 18 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 89 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.279 +0.066 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.195 +0.080 62 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.094 +0.082 58 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.995 +0.078 55 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.881 +0.044 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.796 +0.059 49 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.697 +0.074 47 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.597 +0.065 44 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.500 +0.078 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.400 +0.083 40 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.301 +0.064 37 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.201 +0.077 35 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.100 +0.082 32 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.003 +0.075 30 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.902 +0.075 27 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.804 +0.054 25 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.711 +0.075 24 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.615 +0.068 22 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.520 +0.057 20 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.439 +0.054 19 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.347 +0.032 17 0 19,957 0
29SEP26 5.25 C 0.212 0.215 0.212 0.206 +0.024 18 20 4,485 -20
29SEP26 5.50 C 0.119 0.119 0.114 0.117 +0.019 18 132 3,238 0
29SEP26 5.75 C 0.063 0.063 0.063 0.060 +0.011 18 200 937 +68
29SEP26 6.00 C 0.000 0.000 0.000 0.029 +0.007 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.013 +0.003 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.002 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.195 +0.080 50 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.094 +0.081 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.995 +0.078 44 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.895 +0.058 42 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.796 +0.059 40 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.697 +0.074 38 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.598 +0.066 36 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.500 +0.078 34 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.400 +0.083 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.301 +0.064 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.202 +0.078 27 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.102 +0.080 25 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.003 +0.075 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.914 +0.081 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.804 +0.032 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.729 +0.074 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.638 +0.062 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.567 +0.061 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.493 +0.049 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.427 +0.039 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.303 +0.033 19 12,000 13,353 +12,000
30DEC26 5.50 C 0.000 0.000 0.000 0.207 +0.024 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.138 +0.020 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.088 +0.013 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.055 +0.007 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.035 +0.007 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 +0.005 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 +0.003 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 1.995 +0.078 37 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.895 +0.058 35 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.796 +0.059 33 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.697 +0.074 31 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.598 +0.066 30 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.500 +0.078 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.400 +0.083 26 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.301 +0.064 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.203 +0.079 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.106 +0.080 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.011 +0.079 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.920 +0.078 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.810 +0.038 16 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.750 +0.053 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.668 +0.039 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.601 +0.033 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.541 +0.032 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.484 +0.028 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.361 +0.023 18 0 797 0
30MAR27 5.50 C 0.000 0.000 0.000 0.262 +0.017 18 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.185 +0.010 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.129 +0.008 19 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.088 +0.006 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.062 +0.004 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.040 +0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.026 +0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 0.000 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 0.007 +0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
TOTAL CALL 26,642 278,873 +11,408
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 107 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 101 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 94 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 88 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 82 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 76 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 70 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 25,378 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 4,793 0
28MAY26 5.00 P 0.008 0.008 0.008 0.002 -0.004 18 15,100 19,701 -100
28MAY26 5.25 P 0.034 0.036 0.034 0.048 -0.037 17 200 3,958 +100
28MAY26 5.50 P 0.000 0.000 0.000 0.239 -0.059 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.494 -0.053 42 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.743 -0.054 56 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 0.981 -0.066 50 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.230 -0.060 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.486 -0.070 82 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.750 -0.070 111 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.981 -0.059 86 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.230 -0.068 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.481 -0.067 102 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.745 -0.053 143 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.981 -0.065 116 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 2,492 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 28,142 0
29JUN26 4.30 P 0.003 0.003 0.003 0.001 0.000 25 100 2,234 -100
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 17 0 8,396 0
29JUN26 4.70 P 0.006 0.006 0.006 0.002 -0.002 17 100 3,255 -100
29JUN26 4.80 P 0.010 0.010 0.010 0.005 -0.005 16 1 2,282 +1
29JUN26 4.90 P 0.016 0.019 0.016 0.012 -0.009 16 150 5,120 -70
29JUN26 5.00 P 0.028 0.030 0.026 0.025 -0.015 16 310 3,925 +100
29JUN26 5.25 P 0.118 0.118 0.088 0.105 -0.031 17 1,375 3,008 +355
29JUN26 5.50 P 0.000 0.000 0.000 0.268 -0.049 18 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.496 -0.055 22 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.752 -0.051 31 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.006 -0.051 39 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.264 -0.033 48 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.486 -0.070 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.770 -0.050 62 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.981 -0.064 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.230 -0.068 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.481 -0.072 55 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.745 -0.058 71 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.981 -0.072 62 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 0.000 18 0 581 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 -0.002 17 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.006 -0.003 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.011 -0.006 17 0 2,321 0
30JUL26 4.70 P 0.026 0.026 0.026 0.020 -0.010 17 900 1,177 -145
30JUL26 4.80 P 0.043 0.044 0.037 0.036 -0.014 17 475 989 -400
30JUL26 4.90 P 0.000 0.000 0.000 0.058 -0.020 17 0 1,313 0
30JUL26 5.00 P 0.080 0.081 0.080 0.090 -0.024 17 400 987 +400
30JUL26 5.25 P 0.189 0.205 0.189 0.211 -0.033 17 210 350 +200
30JUL26 5.50 P 0.389 0.389 0.389 0.392 -0.043 18 30 1,183 +30
30JUL26 5.75 P 0.000 0.000 0.000 0.617 -0.056 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.827 -0.084 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.081 -0.070 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.326 -0.079 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.600 -0.056 34 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.818 -0.087 0 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.067 -0.087 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.316 -0.088 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.565 -0.086 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.814 -0.087 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.063 -0.087 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 -0.002 17 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 -0.002 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.008 -0.004 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.014 -0.006 18 0 201 0
28AUG26 4.60 P 0.037 0.037 0.037 0.023 -0.010 17 900 990 +900
28AUG26 4.70 P 0.000 0.000 0.000 0.038 -0.013 18 0 960 0
28AUG26 4.80 P 0.000 0.000 0.000 0.058 -0.017 18 0 860 0
28AUG26 4.90 P 0.000 0.000 0.000 0.085 -0.022 18 0 856 0
28AUG26 5.00 P 0.109 0.109 0.109 0.120 -0.022 18 300 1,112 +100
28AUG26 5.25 P 0.000 0.000 0.000 0.239 -0.033 18 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.412 -0.041 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.628 -0.047 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.833 -0.079 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.081 -0.073 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.350 -0.055 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.600 -0.056 30 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.818 -0.087 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.067 -0.087 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.316 -0.088 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.571 -0.080 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.814 -0.087 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.063 -0.087 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.001 19 0 2,874 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 -0.003 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.017 -0.004 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.027 -0.005 18 0 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.040 -0.008 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.059 -0.010 18 0 2,979 0
29SEP26 4.80 P 0.080 0.080 0.080 0.083 -0.014 18 10 3,034 0
29SEP26 4.90 P 0.115 0.115 0.104 0.113 -0.018 18 600 5,474 -61
29SEP26 5.00 P 0.144 0.149 0.144 0.151 -0.017 18 90 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.270 -0.025 18 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.433 -0.039 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.641 -0.044 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.838 -0.079 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.081 -0.076 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.350 -0.055 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.600 -0.056 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.822 -0.083 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.069 -0.085 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.316 -0.088 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.592 -0.059 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.814 -0.087 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.064 -0.086 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 326 0
30DEC26 3.50 P 0.010 0.010 0.010 0.002 0.000 21 8 1,072 +8
30DEC26 3.60 P 0.000 0.000 0.000 0.003 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 -0.001 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.009 -0.002 20 0 3,048 0
30DEC26 4.00 P 0.000 0.000 0.000 0.014 -0.002 20 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.020 -0.003 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.029 -0.003 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.041 -0.004 20 0 569 0
30DEC26 4.40 P 0.000 0.000 0.000 0.055 -0.007 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.073 -0.008 20 0 9,614 0
30DEC26 4.60 P 0.000 0.000 0.000 0.096 -0.009 20 0 1,819 0
30DEC26 4.70 P 0.000 0.000 0.000 0.122 -0.013 20 0 2,083 0
30DEC26 4.80 P 0.160 0.160 0.160 0.153 -0.015 20 2 1,058 +2
30DEC26 4.90 P 0.186 0.198 0.186 0.179 -0.028 19 104 328 +102
30DEC26 5.00 P 0.000 0.000 0.000 0.217 -0.035 19 0 186 0
30DEC26 5.25 P 0.000 0.000 0.000 0.358 -0.027 20 0 276 0
30DEC26 5.50 P 0.525 0.525 0.525 0.516 -0.037 21 11 118 +11
30DEC26 5.75 P 0.000 0.000 0.000 0.704 -0.043 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.906 -0.060 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.130 -0.071 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.353 -0.094 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.601 -0.088 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.832 -0.097 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.074 -0.099 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.316 -0.088 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.595 -0.065 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.831 -0.072 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.064 -0.086 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 -0.002 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 -0.003 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 -0.003 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 -0.005 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.023 -0.007 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 -0.008 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.044 -0.010 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.058 -0.013 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.076 -0.014 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.097 -0.017 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.121 -0.017 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.151 -0.022 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.183 -0.025 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.221 -0.028 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.264 -0.032 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.390 -0.038 19 0 242 0
30MAR27 5.50 P 0.000 0.000 0.000 0.544 -0.046 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.726 -0.052 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.931 -0.056 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.155 -0.058 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.387 -0.066 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.613 -0.089 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.857 -0.083 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.090 -0.092 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.331 -0.093 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.595 -0.072 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.831 -0.080 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.092 -0.064 31 0 0 0
TOTAL PUT 21,376 271,685 +1,333
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.85
28MAY26 4.90 C 0.000 0.000 0.000 3.953 +0.090 0 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.861 +0.097 163 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.611 +0.095 150 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.356 +0.092 120 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.111 +0.097 126 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.854 +0.021 77 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.604 +0.090 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.354 +0.089 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.112 +0.097 84 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.862 +0.097 74 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.612 +0.097 64 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.352 +0.085 0 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.105 +0.089 25 0 1,156 0
28MAY26 8.00 C 0.868 0.868 0.868 0.861 +0.095 35 73 2,085 0
28MAY26 8.25 C 0.550 0.550 0.550 0.608 +0.093 22 6 2,421 -6
28MAY26 8.50 C 0.000 0.000 0.000 0.364 +0.075 18 0 2,173 0
28MAY26 8.75 C 0.118 0.162 0.118 0.160 +0.045 17 1,176 8,125 -711
28MAY26 9.00 C 0.047 0.056 0.046 0.046 +0.016 18 4,227 20,757 -933
28MAY26 9.25 C 0.010 0.011 0.010 0.008 +0.003 18 670 6,302 +570
28MAY26 9.50 C 0.003 0.003 0.003 0.001 0.000 19 30 2,164 -30
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 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 52 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.271 +0.102 86 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.172 +0.103 85 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.064 +0.074 42 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.967 +0.096 69 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.870 +0.101 73 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.616 +0.090 54 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.369 +0.096 57 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.120 +0.096 53 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.876 +0.043 55 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.628 +0.102 51 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.373 +0.096 40 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.130 +0.104 41 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.880 +0.102 36 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.621 +0.084 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.377 +0.089 24 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.125 +0.088 18 0 1,822 0
29JUN26 8.00 C 0.889 0.889 0.889 0.909 +0.111 24 73 16,781 +73
29JUN26 8.25 C 0.000 0.000 0.000 0.666 +0.073 20 0 3,016 0
29JUN26 8.50 C 0.000 0.000 0.000 0.443 +0.059 17 0 5,071 0
29JUN26 8.75 C 0.268 0.282 0.268 0.278 +0.046 17 155 5,334 +145
29JUN26 9.00 C 0.148 0.170 0.148 0.154 +0.024 17 1,922 6,560 +358
29JUN26 9.25 C 0.085 0.095 0.085 0.083 +0.020 18 373 6,270 -75
29JUN26 9.50 C 0.038 0.049 0.038 0.037 +0.010 18 150 3,957 +53
29JUN26 9.75 C 0.022 0.025 0.022 0.015 +0.004 18 109 1,498 +109
29JUN26 10.00 C 0.000 0.000 0.000 0.006 +0.002 18 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 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 43 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 3.616 +0.090 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.369 +0.090 50 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.120 +0.088 46 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.876 +0.043 49 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.628 +0.097 45 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.373 +0.089 36 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.131 +0.099 38 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.882 +0.097 34 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.632 +0.095 29 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.384 +0.096 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.128 +0.086 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.909 +0.101 22 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.666 +0.072 18 0 612 0
30JUL26 8.50 C 0.000 0.000 0.000 0.467 +0.056 18 0 1,164 0
30JUL26 8.75 C 0.000 0.000 0.000 0.311 +0.042 18 0 1,019 0
30JUL26 9.00 C 0.200 0.203 0.193 0.196 +0.030 19 1,856 3,868 +1,060
30JUL26 9.25 C 0.119 0.128 0.118 0.113 +0.018 19 175 1,651 +160
30JUL26 9.50 C 0.068 0.072 0.068 0.061 +0.010 19 70 673 +10
30JUL26 9.75 C 0.042 0.042 0.042 0.031 +0.005 18 250 892 +150
30JUL26 10.00 C 0.000 0.000 0.000 0.015 +0.002 18 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.003 0.000 18 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 23 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.126 +0.094 50 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.877 +0.044 46 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.629 +0.098 42 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.380 +0.096 38 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.131 +0.099 34 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.882 +0.097 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.632 +0.095 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.385 +0.097 24 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.132 +0.083 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.909 +0.084 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.686 +0.063 19 0 60 0
28AUG26 8.50 C 0.000 0.000 0.000 0.502 +0.050 19 0 102 0
28AUG26 8.75 C 0.000 0.000 0.000 0.358 +0.037 19 0 210 0
28AUG26 9.00 C 0.255 0.255 0.245 0.241 +0.020 19 1,947 2,049 +1,708
28AUG26 9.25 C 0.174 0.174 0.163 0.160 +0.016 19 165 157 -59
28AUG26 9.50 C 0.102 0.121 0.102 0.101 +0.010 19 220 270 +210
28AUG26 9.75 C 0.075 0.075 0.075 0.062 +0.005 19 130 260 +130
28AUG26 10.00 C 0.052 0.053 0.052 0.037 +0.003 19 40 255 +30
28AUG26 10.50 C 0.000 0.000 0.000 0.012 +0.001 19 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.172 +0.103 63 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.073 +0.083 62 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.973 +0.102 59 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.873 +0.104 57 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.624 +0.098 53 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.375 +0.096 49 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.126 +0.094 45 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.877 +0.044 42 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.629 +0.098 38 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.380 +0.096 35 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.131 +0.099 31 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.882 +0.097 28 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.632 +0.095 24 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.388 +0.089 23 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.141 +0.078 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.917 +0.065 19 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.717 +0.032 19 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.552 +0.051 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.418 +0.041 20 0 3,610 0
29SEP26 9.00 C 0.000 0.000 0.000 0.303 +0.023 20 0 8,890 0
29SEP26 9.25 C 0.000 0.000 0.000 0.216 +0.011 20 0 592 0
29SEP26 9.50 C 0.168 0.168 0.161 0.150 +0.005 20 121 1,001 +121
29SEP26 9.75 C 0.000 0.000 0.000 0.103 +0.001 20 0 482 0
29SEP26 10.00 C 0.000 0.000 0.000 0.069 0.000 20 0 605 0
29SEP26 10.50 C 0.046 0.047 0.046 0.029 -0.001 19 75 195 +75
29SEP26 11.00 C 0.000 0.000 0.000 0.011 -0.001 19 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 20 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.073 +0.083 50 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.973 +0.102 49 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.873 +0.103 47 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.624 +0.098 44 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.375 +0.096 40 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.126 +0.094 37 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.877 +0.044 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.629 +0.098 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.380 +0.096 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.131 +0.099 26 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.884 +0.099 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.641 +0.100 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.408 +0.089 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.203 +0.065 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.986 +0.055 19 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.853 +0.074 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.688 +0.041 20 0 667 0
30DEC26 8.75 C 0.000 0.000 0.000 0.567 +0.034 20 0 149 0
30DEC26 9.00 C 0.437 0.437 0.437 0.462 +0.027 20 2 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.372 +0.021 20 0 751 0
30DEC26 9.50 C 0.272 0.272 0.272 0.297 +0.018 21 4 1,134 0
30DEC26 9.75 C 0.000 0.000 0.000 0.236 +0.015 21 0 186 0
30DEC26 10.00 C 0.000 0.000 0.000 0.185 +0.011 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.117 +0.012 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.068 +0.004 21 0 76 0
30DEC26 11.50 C 0.000 0.000 0.000 0.038 +0.002 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 0.000 21 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 0.000 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 0.000 21 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 3.973 +0.102 42 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.873 +0.103 41 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.624 +0.098 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.375 +0.096 35 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.126 +0.094 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.877 +0.044 29 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.629 +0.098 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.380 +0.096 24 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.133 +0.091 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.889 +0.089 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.654 +0.083 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.435 +0.068 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.252 +0.020 19 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.121 +0.051 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 0.969 +0.075 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.807 +0.042 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.688 +0.036 20 0 177 0
30MAR27 9.00 C 0.000 0.000 0.000 0.579 +0.028 20 0 236 0
30MAR27 9.25 C 0.000 0.000 0.000 0.487 +0.027 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.407 +0.021 20 0 6,780 0
30MAR27 9.75 C 0.000 0.000 0.000 0.336 +0.017 20 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.277 +0.016 20 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.183 +0.008 20 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.123 +0.008 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.082 +0.004 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.051 +0.002 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.032 +0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.019 0.000 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
TOTAL CALL 14,019 192,982 +3,148
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 91 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 82 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 73 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 65 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 57 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 49 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 4,285 0
28MAY26 7.75 P 0.001 0.001 0.001 0.001 0.000 34 23 9,487 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 7,095 0
28MAY26 8.25 P 0.008 0.008 0.007 0.001 -0.002 19 528 11,827 -438
28MAY26 8.50 P 0.018 0.019 0.013 0.009 -0.013 18 1,023 4,843 -211
28MAY26 8.75 P 0.060 0.064 0.048 0.059 -0.039 18 2,150 21,045 +608
28MAY26 9.00 P 0.234 0.234 0.180 0.196 -0.076 19 41 2,953 +23
28MAY26 9.25 P 0.000 0.000 0.000 0.416 -0.075 23 0 242 0
28MAY26 9.50 P 0.694 0.694 0.652 0.659 -0.081 29 30 130 +30
28MAY26 9.75 P 0.000 0.000 0.000 0.904 -0.086 34 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.156 -0.084 43 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.659 -0.133 60 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.150 -0.090 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.664 -0.078 90 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.150 -0.101 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.650 -0.101 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.150 -0.101 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.650 -0.101 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.150 -0.101 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 67 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 30,234 0
29JUN26 7.50 P 0.010 0.010 0.010 0.001 0.000 19 80 5,772 +80
29JUN26 7.75 P 0.000 0.000 0.000 0.003 -0.001 18 0 3,555 0
29JUN26 8.00 P 0.000 0.000 0.000 0.009 -0.005 18 0 11,244 0
29JUN26 8.25 P 0.031 0.031 0.027 0.029 -0.013 18 558 22,911 +498
29JUN26 8.50 P 0.072 0.074 0.067 0.074 -0.024 18 1,071 4,684 +652
29JUN26 8.75 P 0.152 0.162 0.145 0.156 -0.041 18 8,092 11,451 +5,176
29JUN26 9.00 P 0.279 0.279 0.279 0.291 -0.062 18 30 1,923 0
29JUN26 9.25 P 0.460 0.460 0.460 0.467 -0.064 18 10 953 +10
29JUN26 9.50 P 0.000 0.000 0.000 0.668 -0.082 17 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.910 -0.080 20 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.156 -0.093 23 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.659 -0.133 31 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.150 -0.099 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.664 -0.084 46 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.150 -0.101 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.650 -0.101 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.150 -0.101 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.650 -0.101 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.150 -0.101 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 0.000 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.004 -0.003 18 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.012 -0.006 18 0 865 0
30JUL26 7.75 P 0.036 0.036 0.036 0.030 -0.010 18 30 3,350 0
30JUL26 8.00 P 0.065 0.066 0.065 0.065 -0.017 18 55 2,376 0
30JUL26 8.25 P 0.118 0.118 0.118 0.119 -0.030 18 30 7,516 -30
30JUL26 8.50 P 0.226 0.226 0.214 0.206 -0.059 18 170 3,526 -140
30JUL26 8.75 P 0.376 0.376 0.321 0.326 -0.067 18 495 1,205 +77
30JUL26 9.00 P 0.480 0.480 0.480 0.491 -0.070 18 45 546 +45
30JUL26 9.25 P 0.000 0.000 0.000 0.670 -0.089 17 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.867 -0.109 14 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.154 -0.057 23 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.358 -0.079 18 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.846 -0.089 14 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.327 -0.034 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.825 -0.097 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.323 -0.101 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.821 -0.101 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.319 -0.101 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.817 -0.101 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.315 -0.101 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.005 -0.004 19 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.013 -0.007 19 0 2,010 0
28AUG26 7.50 P 0.000 0.000 0.000 0.029 -0.012 19 0 457 0
28AUG26 7.75 P 0.060 0.061 0.060 0.054 -0.020 19 20 560 +20
28AUG26 8.00 P 0.000 0.000 0.000 0.104 -0.022 19 0 48 0
28AUG26 8.25 P 0.166 0.166 0.166 0.166 -0.039 19 50 80 +20
28AUG26 8.50 P 0.000 0.000 0.000 0.264 -0.063 19 0 450 0
28AUG26 8.75 P 0.000 0.000 0.000 0.387 -0.061 19 0 317 0
28AUG26 9.00 P 0.533 0.533 0.533 0.542 -0.068 19 95 168 +78
28AUG26 9.25 P 0.000 0.000 0.000 0.718 -0.074 18 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.925 -0.081 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.154 -0.077 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.360 -0.099 17 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.846 -0.093 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.328 -0.102 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.825 -0.103 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.323 -0.104 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.821 -0.104 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.319 -0.103 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.817 -0.103 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.316 -0.102 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 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 30 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 25 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 0.001 -0.001 20 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 -0.002 20 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.006 -0.004 20 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.013 -0.008 19 0 26,289 0
29SEP26 7.25 P 0.000 0.000 0.000 0.027 -0.012 19 0 5,786 0
29SEP26 7.50 P 0.000 0.000 0.000 0.051 -0.017 19 0 15,510 0
29SEP26 7.75 P 0.089 0.089 0.089 0.089 -0.024 19 10 2,874 +10
29SEP26 8.00 P 0.137 0.137 0.137 0.138 -0.039 19 30 3,447 -15
29SEP26 8.25 P 0.206 0.210 0.206 0.215 -0.046 19 45 1,432 -45
29SEP26 8.50 P 0.317 0.317 0.317 0.313 -0.070 19 8 10,025 +8
29SEP26 8.75 P 0.426 0.426 0.426 0.437 -0.077 19 9 368 -9
29SEP26 9.00 P 0.000 0.000 0.000 0.584 -0.068 19 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.757 -0.069 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 0.958 -0.086 19 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.167 -0.081 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.376 -0.098 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.846 -0.098 14 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.330 -0.102 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.831 -0.097 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.323 -0.104 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.821 -0.104 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.319 -0.104 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.817 -0.104 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.316 -0.102 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.011 -0.003 21 0 1,078 0
30DEC26 6.50 P 0.038 0.038 0.038 0.020 -0.005 21 4 1,667 -4
30DEC26 6.75 P 0.000 0.000 0.000 0.035 -0.009 21 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.057 -0.014 21 0 19,193 0
30DEC26 7.25 P 0.098 0.098 0.093 0.090 -0.018 21 60 1,566 +60
30DEC26 7.50 P 0.143 0.143 0.134 0.135 -0.024 21 60 1,042 +60
30DEC26 7.75 P 0.196 0.196 0.191 0.192 -0.033 21 140 2,168 +60
30DEC26 8.00 P 0.281 0.281 0.271 0.269 -0.038 21 840 2,686 +840
30DEC26 8.25 P 0.000 0.000 0.000 0.364 -0.043 21 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.476 -0.050 21 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.606 -0.057 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.753 -0.065 22 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.917 -0.072 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.067 -0.073 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.295 -0.079 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.505 -0.083 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.954 -0.088 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.414 -0.095 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.884 -0.097 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.362 -0.098 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.850 -0.093 27 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.330 -0.098 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.819 -0.102 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.316 -0.102 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 65 0
30MAR27 5.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.008 -0.002 21 0 139 0
30MAR27 6.00 P 0.000 0.000 0.000 0.014 -0.004 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.024 -0.006 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.040 -0.009 21 0 505 0
30MAR27 6.75 P 0.085 0.085 0.085 0.063 -0.012 21 3 661 -3
30MAR27 7.00 P 0.105 0.105 0.105 0.095 -0.015 21 10 1,173 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.137 -0.020 21 0 440 0
30MAR27 7.50 P 0.210 0.210 0.210 0.192 -0.026 21 4 586 +4
30MAR27 7.75 P 0.000 0.000 0.000 0.260 -0.032 21 0 462 0
30MAR27 8.00 P 0.354 0.355 0.354 0.341 -0.040 21 200 2,990 +100
30MAR27 8.25 P 0.458 0.458 0.452 0.439 -0.045 21 160 2,971 +160
30MAR27 8.50 P 0.577 0.578 0.577 0.554 -0.049 21 40 6,494 +40
30MAR27 8.75 P 0.000 0.000 0.000 0.684 -0.056 21 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.828 -0.063 22 0 353 0
30MAR27 9.25 P 0.000 0.000 0.000 0.989 -0.066 22 0 90 0
30MAR27 9.50 P 0.000 0.000 0.000 1.131 -0.105 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.351 -0.077 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.552 -0.079 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.985 -0.086 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.453 -0.088 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.922 -0.083 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.394 -0.085 27 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.873 -0.085 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.355 -0.086 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.841 -0.086 26 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.329 -0.089 0 0 0 0
TOTAL PUT 16,249 357,908 +7,774
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.93
28MAY26 4.30 C 0.000 0.000 0.000 2.633 +0.082 98 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.533 +0.074 92 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.433 +0.080 84 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.333 +0.031 76 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.233 +0.074 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.133 +0.080 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.033 +0.080 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.933 +0.079 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.705 +0.101 108 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.434 +0.084 53 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.184 +0.080 42 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.934 +0.080 31 0 100 0
28MAY26 6.25 C 0.000 0.000 0.000 0.684 +0.079 0 0 0 0
28MAY26 6.50 C 0.443 0.443 0.443 0.436 +0.075 20 30 98 +30
28MAY26 6.75 C 0.201 0.217 0.201 0.202 +0.050 18 130 1,098 +130
28MAY26 7.00 C 0.052 0.058 0.045 0.058 +0.020 19 774 5,104 0
28MAY26 7.25 C 0.012 0.013 0.012 0.009 +0.003 20 270 7,706 +3
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 3,682 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 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 43 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 68 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.942 +0.080 54 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.842 +0.080 44 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.742 +0.079 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.643 +0.083 49 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.534 +0.071 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.443 +0.080 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.359 +0.057 66 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.244 +0.080 39 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.144 +0.080 26 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.044 +0.079 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.945 +0.080 34 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.705 +0.089 43 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.446 +0.080 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.197 +0.079 19 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.949 +0.078 19 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.706 +0.073 18 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.465 +0.042 15 0 90 0
29JUN26 6.75 C 0.000 0.000 0.000 0.280 +0.038 17 0 21,699 0
29JUN26 7.00 C 0.138 0.158 0.138 0.145 +0.022 18 440 22,235 -50
29JUN26 7.25 C 0.067 0.075 0.064 0.064 +0.009 18 175 18,492 +115
29JUN26 7.50 C 0.032 0.038 0.029 0.025 +0.005 18 298 3,915 +46
29JUN26 7.75 C 0.000 0.000 0.000 0.008 +0.001 18 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 18 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 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 39 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 2.452 +0.079 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.359 +0.057 42 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.254 +0.077 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.146 +0.082 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.055 +0.080 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.947 +0.077 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.705 +0.089 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.497 +0.119 38 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.199 +0.065 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.969 +0.074 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.739 +0.067 19 0 0 0
30JUL26 6.50 C 0.551 0.551 0.551 0.518 +0.040 17 30 390 +30
30JUL26 6.75 C 0.000 0.000 0.000 0.343 +0.031 18 0 379 0
30JUL26 7.00 C 0.214 0.214 0.209 0.212 +0.021 18 644 694 +343
30JUL26 7.25 C 0.137 0.137 0.122 0.120 +0.010 18 255 774 +170
30JUL26 7.50 C 0.000 0.000 0.000 0.067 +0.010 19 0 598 0
30JUL26 7.75 C 0.000 0.000 0.000 0.032 +0.005 19 0 799 0
30JUL26 8.00 C 0.000 0.000 0.000 0.014 +0.002 19 0 1,054 0
30JUL26 8.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.452 - 0 0 0 -
28AUG26 4.60 C 0.000 0.000 0.000 2.359 +0.057 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.254 +0.077 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.163 +0.094 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.063 +0.088 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.964 +0.092 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.707 +0.078 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.497 +0.105 29 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.238 +0.084 22 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.994 +0.070 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.775 +0.063 19 0 0 0
28AUG26 6.50 C 0.598 0.614 0.598 0.567 +0.036 18 60 210 +60
28AUG26 6.75 C 0.440 0.440 0.440 0.403 +0.031 19 30 60 +30
28AUG26 7.00 C 0.000 0.000 0.000 0.270 +0.022 19 0 1,510 0
28AUG26 7.25 C 0.173 0.174 0.173 0.172 +0.013 19 714 714 +714
28AUG26 7.50 C 0.000 0.000 0.000 0.109 +0.011 19 0 60 0
28AUG26 7.75 C 0.078 0.078 0.069 0.064 +0.008 19 45 82 +30
28AUG26 8.00 C 0.000 0.000 0.000 0.035 +0.004 19 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.018 +0.002 19 0 62 0
28AUG26 8.50 C 0.000 0.000 0.000 0.009 +0.001 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.005 +0.001 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.954 +0.084 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.853 +0.080 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.751 +0.078 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.652 +0.074 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.559 +0.083 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.469 +0.092 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.365 +0.063 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.266 +0.086 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.173 +0.086 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.063 +0.077 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.966 +0.074 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.741 +0.089 25 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.498 +0.083 23 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.264 +0.082 22 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.025 +0.069 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.815 +0.062 20 0 17,808 0
29SEP26 6.50 C 0.632 0.661 0.632 0.622 +0.039 19 180 12,996 0
29SEP26 6.75 C 0.480 0.495 0.480 0.457 +0.029 19 60 5,921 +60
29SEP26 7.00 C 0.000 0.000 0.000 0.326 +0.023 19 0 1,752 0
29SEP26 7.25 C 0.227 0.227 0.227 0.224 +0.013 19 611 14,653 +611
29SEP26 7.50 C 0.154 0.154 0.154 0.150 +0.010 19 9 613 0
29SEP26 7.75 C 0.106 0.108 0.106 0.102 +0.012 20 27 237 +27
29SEP26 8.00 C 0.000 0.000 0.000 0.063 +0.008 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.038 +0.005 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.022 +0.003 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.013 +0.002 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 20 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.802 +0.094 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.704 +0.093 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.598 +0.056 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.499 +0.057 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.412 +0.087 32 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.303 +0.074 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.207 +0.077 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.112 +0.052 26 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.016 +0.076 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.792 +0.087 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.559 +0.083 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.333 +0.081 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.085 +0.066 20 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.889 +0.061 20 0 1,206 0
30DEC26 6.50 C 0.763 0.763 0.763 0.714 +0.036 20 30 3,334 +24
30DEC26 6.75 C 0.000 0.000 0.000 0.571 +0.042 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.442 +0.038 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.333 +0.031 20 0 636 0
30DEC26 7.50 C 0.000 0.000 0.000 0.246 +0.025 20 0 532 0
30DEC26 7.75 C 0.000 0.000 0.000 0.178 +0.019 20 0 181 0
30DEC26 8.00 C 0.000 0.000 0.000 0.126 +0.014 20 0 203 0
30DEC26 8.25 C 0.000 0.000 0.000 0.088 +0.010 20 0 383 0
30DEC26 8.50 C 0.000 0.000 0.000 0.060 +0.007 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.040 +0.004 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 +0.004 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.003 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 +0.001 20 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.721 +0.104 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.620 +0.078 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.511 +0.069 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.415 +0.087 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.319 +0.090 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.218 +0.079 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.123 +0.063 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.035 +0.085 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.802 +0.087 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.574 +0.083 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.358 +0.080 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.122 +0.066 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.938 +0.061 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.766 +0.026 20 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.646 +0.048 21 0 35 0
30MAR27 7.00 C 0.520 0.520 0.520 0.523 +0.045 21 10 46 +10
30MAR27 7.25 C 0.000 0.000 0.000 0.417 +0.040 21 0 26 0
30MAR27 7.50 C 0.339 0.339 0.339 0.329 +0.035 21 23 193 +23
30MAR27 7.75 C 0.273 0.273 0.270 0.257 +0.029 21 29 46 +23
30MAR27 8.00 C 0.000 0.000 0.000 0.198 +0.023 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.151 +0.018 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.115 +0.015 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.087 +0.013 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.065 +0.009 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.048 +0.007 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.036 +0.007 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.026 +0.004 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.019 +0.003 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
TOTAL CALL 4,874 164,610 +2,429
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 88 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 84 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 58 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 48 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 3,651 0
28MAY26 6.50 P 0.006 0.011 0.006 0.002 -0.004 20 5,630 7,534 -4,365
28MAY26 6.75 P 0.045 0.045 0.024 0.025 -0.026 20 1,298 4,660 -1,031
28MAY26 7.00 P 0.129 0.140 0.129 0.129 -0.060 21 120 5,407 0
28MAY26 7.25 P 0.000 0.000 0.000 0.335 -0.075 25 0 2,178 0
28MAY26 7.50 P 0.584 0.584 0.584 0.570 -0.081 0 5 5 +5
28MAY26 7.75 P 0.000 0.000 0.000 0.820 -0.087 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.084 -0.071 58 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.346 -0.060 76 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.596 -0.080 85 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.838 -0.088 88 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.083 -0.093 92 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.341 -0.085 107 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.583 -0.073 107 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.833 -0.073 114 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.083 -0.073 121 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.583 -0.093 134 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 24,370 0
29JUN26 6.25 P 0.000 0.000 0.000 0.008 -0.006 18 0 3,853 0
29JUN26 6.50 P 0.038 0.038 0.033 0.031 -0.019 18 6,710 10,143 +5,076
29JUN26 6.75 P 0.093 0.094 0.089 0.092 -0.034 18 260 3,479 +40
29JUN26 7.00 P 0.208 0.212 0.198 0.207 -0.051 19 412 7,235 +400
29JUN26 7.25 P 0.000 0.000 0.000 0.380 -0.066 20 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.598 -0.079 22 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.828 -0.084 23 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.102 -0.064 34 0 0 -30
29JUN26 8.25 P 0.000 0.000 0.000 1.347 -0.059 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.617 -0.059 48 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.841 -0.085 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.091 -0.085 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.345 -0.081 55 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.591 -0.087 58 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.845 -0.081 63 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.095 -0.081 67 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.608 -0.068 78 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.003 -0.002 19 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.009 -0.006 19 0 290 0
30JUL26 6.25 P 0.000 0.000 0.000 0.027 -0.014 19 0 163 0
30JUL26 6.50 P 0.000 0.000 0.000 0.069 -0.025 19 0 297 0
30JUL26 6.75 P 0.148 0.148 0.148 0.146 -0.033 19 86 2,032 +86
30JUL26 7.00 P 0.277 0.277 0.252 0.264 -0.043 19 460 1,048 +460
30JUL26 7.25 P 0.445 0.445 0.415 0.426 -0.063 20 410 1,357 +380
30JUL26 7.50 P 0.000 0.000 0.000 0.607 -0.072 19 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.829 -0.083 19 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.102 -0.074 27 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.347 -0.079 30 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.617 -0.059 38 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.846 -0.082 37 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.091 -0.085 39 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.346 -0.080 44 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.591 -0.087 46 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.845 -0.082 50 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.096 -0.082 53 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.608 -0.068 61 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 - 31 0 0 -
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.008 -0.004 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.022 -0.010 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.051 -0.018 19 0 35 0
28AUG26 6.50 P 0.107 0.107 0.107 0.105 -0.027 19 30 61 +30
28AUG26 6.75 P 0.000 0.000 0.000 0.190 -0.028 20 0 1,494 0
28AUG26 7.00 P 0.300 0.300 0.300 0.309 -0.041 20 50 1,107 0
28AUG26 7.25 P 0.467 0.467 0.440 0.467 -0.048 20 265 340 -50
28AUG26 7.50 P 0.000 0.000 0.000 0.637 -0.068 19 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.847 -0.073 19 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.102 -0.074 24 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.347 -0.079 26 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.617 -0.059 33 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.846 -0.082 33 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.091 -0.085 35 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.346 -0.080 38 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.591 -0.087 40 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.845 -0.083 43 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.096 -0.082 46 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.608 -0.070 53 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 -0.003 20 0 36,552 0
29SEP26 5.75 P 0.033 0.033 0.033 0.018 -0.006 20 30 19,472 0
29SEP26 6.00 P 0.053 0.053 0.053 0.040 -0.012 20 60 10,079 -30
29SEP26 6.25 P 0.090 0.090 0.089 0.079 -0.019 20 240 12,394 0
29SEP26 6.50 P 0.151 0.151 0.151 0.142 -0.026 20 30 2,365 +30
29SEP26 6.75 P 0.000 0.000 0.000 0.232 -0.029 20 0 1,921 0
29SEP26 7.00 P 0.000 0.000 0.000 0.353 -0.035 20 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.506 -0.049 20 0 519 0
29SEP26 7.50 P 0.000 0.000 0.000 0.669 -0.063 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.869 -0.069 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.102 -0.081 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.347 -0.079 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.617 -0.061 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.846 -0.082 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.091 -0.085 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.346 -0.081 35 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.591 -0.087 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.845 -0.083 39 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.096 -0.082 41 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.608 -0.070 48 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.002 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.019 -0.005 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.039 -0.007 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.069 -0.014 20 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.118 -0.018 20 0 398 0
30DEC26 6.25 P 0.000 0.000 0.000 0.177 -0.020 20 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.259 -0.030 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.365 -0.038 19 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.493 -0.046 19 0 106 0
30DEC26 7.25 P 0.639 0.639 0.620 0.643 -0.051 19 60 200 +60
30DEC26 7.50 P 0.000 0.000 0.000 0.815 -0.073 19 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.025 -0.064 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.222 -0.069 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.435 -0.073 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.660 -0.071 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.883 -0.082 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.116 -0.083 16 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.351 -0.081 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.591 -0.087 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.848 -0.080 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.096 -0.082 13 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.608 -0.070 28 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.008 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.014 -0.002 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.018 -0.003 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.024 -0.003 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.044 -0.005 21 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.075 -0.007 21 0 94 0
30MAR27 5.75 P 0.000 0.000 0.000 0.118 -0.012 21 0 602 0
30MAR27 6.00 P 0.000 0.000 0.000 0.173 -0.020 21 0 409 0
30MAR27 6.25 P 0.000 0.000 0.000 0.242 -0.025 20 0 428 0
30MAR27 6.50 P 0.336 0.344 0.332 0.332 -0.031 20 357 492 +357
30MAR27 6.75 P 0.000 0.000 0.000 0.442 -0.034 20 0 199 0
30MAR27 7.00 P 0.000 0.000 0.000 0.571 -0.038 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.724 -0.036 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.897 -0.050 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.062 -0.075 19 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.258 -0.078 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.479 -0.070 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.694 -0.075 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.918 -0.073 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.144 -0.079 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.381 -0.073 20 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.610 -0.082 17 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.848 -0.083 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.096 -0.082 16 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.608 -0.070 25 0 0 0
TOTAL PUT 16,513 261,090 +1,418
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.06
28MAY26 3.90 C 0.000 0.000 0.000 1.164 +0.011 70 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.068 +0.015 77 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.968 +0.015 70 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.864 +0.013 51 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.768 +0.017 56 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.670 +0.016 52 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.569 +0.015 44 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.466 +0.013 32 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.366 +0.015 26 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.268 +0.013 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.173 +0.010 18 0 75 0
28MAY26 5.00 C 0.000 0.000 0.000 0.090 -0.001 16 0 250 0
28MAY26 5.25 C 0.000 0.000 0.000 0.007 0.000 18 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.172 +0.019 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.072 +0.019 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.973 +0.019 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.874 +0.007 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.778 +0.023 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.680 +0.013 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.582 +0.012 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.490 +0.016 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.396 +0.013 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.307 +0.016 19 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.227 +0.005 18 0 130 0
29JUN26 5.00 C 0.184 0.184 0.184 0.159 +0.008 17 20 64 +20
29JUN26 5.25 C 0.000 0.000 0.000 0.050 -0.001 17 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.011 -0.002 17 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 -0.001 16 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 25 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 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 40 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 1.073 +0.009 23 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.974 +0.009 24 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.875 +0.008 23 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.778 +0.010 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.681 +0.009 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.588 +0.011 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.498 +0.014 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.405 +0.009 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.320 +0.011 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.244 +0.003 18 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.180 +0.001 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.072 -0.003 18 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.023 -0.002 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.006 -0.001 17 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.002 0.000 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 0.994 +0.027 34 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.895 +0.028 31 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.797 +0.029 29 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.698 +0.026 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.599 +0.022 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.506 +0.022 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.418 +0.015 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.339 +0.011 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.256 -0.010 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.209 +0.005 19 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.101 -0.001 18 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.045 -0.001 18 0 0 0
28AUG26 5.75 C 0.031 0.031 0.031 0.018 -0.001 18 30 60 +30
28AUG26 6.00 C 0.000 0.000 0.000 0.007 0.000 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 1.193 +0.038 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.094 +0.030 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.994 +0.027 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.898 +0.031 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.800 +0.032 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.703 +0.027 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.609 +0.022 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.520 +0.019 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.439 +0.006 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.366 +0.015 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.301 +0.003 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.245 +0.006 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.140 +0.002 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.075 0.000 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.037 0.000 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.017 0.000 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 0.000 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.193 +0.035 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.099 +0.035 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.994 +0.022 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.911 +0.032 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.822 +0.030 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.738 +0.028 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.657 +0.025 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.583 +0.026 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.513 +0.023 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.448 +0.017 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.390 +0.011 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.330 -0.002 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.223 -0.008 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.149 -0.007 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.100 -0.003 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.062 -0.005 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.038 -0.005 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.022 -0.004 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 -0.003 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 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 1.201 +0.035 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.107 +0.032 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.007 +0.020 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.922 +0.022 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.838 +0.013 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.772 +0.018 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.699 +0.011 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.629 +0.003 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.564 -0.003 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.507 -0.005 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.455 -0.006 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.407 -0.007 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.304 -0.008 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.222 -0.008 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.159 -0.008 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.112 -0.007 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.080 -0.003 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.056 -0.005 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.038 -0.004 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 -0.003 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.017 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.011 -0.002 21 0 0 0
TOTAL CALL 50 2,994 +50
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 0.000 18 0 52 0
28MAY26 4.90 P 0.000 0.000 0.000 0.008 -0.003 17 0 197 0
28MAY26 5.00 P 0.000 0.000 0.000 0.030 -0.006 17 0 122 0
28MAY26 5.25 P 0.000 0.000 0.000 0.192 -0.011 15 0 340 0
28MAY26 5.50 P 0.000 0.000 0.000 0.440 -0.011 0 0 10 0
28MAY26 5.75 P 0.000 0.000 0.000 0.692 -0.010 42 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.940 -0.012 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.190 -0.012 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.440 -0.012 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.690 -0.012 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.940 -0.015 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.190 -0.015 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.440 -0.015 0 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 29 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 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 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 -0.001 17 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 -0.002 17 0 40 0
29JUN26 4.70 P 0.016 0.016 0.016 0.012 -0.004 17 10 130 0
29JUN26 4.80 P 0.028 0.028 0.028 0.025 -0.005 17 2 91 +1
29JUN26 4.90 P 0.000 0.000 0.000 0.048 -0.009 17 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.079 -0.013 16 0 267 0
29JUN26 5.25 P 0.000 0.000 0.000 0.220 -0.018 15 0 113 0
29JUN26 5.50 P 0.000 0.000 0.000 0.442 -0.013 16 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.693 -0.012 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.940 -0.012 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.190 -0.012 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.440 -0.012 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.694 -0.008 47 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.944 -0.011 51 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.190 -0.015 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.444 -0.011 60 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.694 -0.011 64 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.944 -0.011 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 0.001 -0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 -0.002 18 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.010 -0.003 17 0 6 0
30JUL26 4.50 P 0.024 0.024 0.024 0.019 -0.004 18 30 60 +30
30JUL26 4.60 P 0.000 0.000 0.000 0.033 -0.006 17 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.055 -0.007 18 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.083 -0.012 17 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.118 -0.012 17 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.166 -0.012 17 0 242 0
30JUL26 5.25 P 0.000 0.000 0.000 0.327 -0.016 16 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.532 -0.024 8 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.762 -0.030 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.026 -0.012 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.274 -0.010 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.523 -0.008 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.772 -0.009 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.021 -0.018 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.270 -0.009 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.519 -0.009 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 -0.001 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.008 -0.001 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.014 -0.002 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.023 -0.003 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.037 -0.004 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.057 -0.005 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.083 -0.007 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.111 -0.014 18 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.151 -0.012 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.199 -0.012 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.353 -0.015 17 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.554 -0.025 16 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.771 -0.034 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.026 -0.021 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.274 -0.019 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.523 -0.008 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.772 -0.017 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.021 -0.018 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.270 -0.009 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.519 -0.017 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 0.000 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.001 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 -0.001 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 -0.002 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.027 -0.002 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.041 -0.003 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.059 -0.004 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.083 -0.005 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.111 -0.008 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.144 -0.010 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.184 -0.012 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.232 -0.011 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.396 -0.019 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.567 -0.029 17 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.779 -0.033 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.026 -0.022 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.274 -0.019 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.523 -0.016 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.772 -0.017 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.021 -0.018 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.270 -0.015 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.519 -0.017 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.747 -0.036 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.996 -0.036 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 -0.004 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 -0.006 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 -0.007 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 -0.008 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.009 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.090 -0.011 20 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.115 -0.013 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.146 -0.014 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.182 -0.016 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.222 -0.017 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.269 -0.017 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.321 -0.018 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.471 -0.020 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.648 -0.025 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.852 -0.027 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.061 -0.035 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.289 -0.038 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.525 -0.034 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.772 -0.026 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.021 -0.018 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.270 -0.017 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.519 -0.017 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.747 -0.038 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.006 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 -0.007 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.068 -0.008 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.087 -0.008 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 -0.010 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.135 -0.012 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.166 -0.012 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.200 -0.014 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.239 -0.014 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.282 -0.015 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.329 -0.016 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.381 -0.017 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.530 -0.017 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.703 -0.018 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.899 -0.017 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.114 -0.016 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.342 -0.017 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.559 -0.038 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.794 -0.038 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.033 -0.035 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.273 -0.038 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.519 -0.033 0 0 0 0
TOTAL PUT 42 3,893 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.10
28MAY26 8.00 C 0.000 0.000 0.000 3.101 +0.160 146 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.851 +0.160 135 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.601 +0.160 124 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.351 +0.160 112 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.101 +0.160 101 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.851 +0.160 90 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.601 +0.160 80 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.351 +0.160 69 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.101 +0.160 58 0 0 -30
28MAY26 10.50 C 0.615 0.615 0.615 0.601 +0.159 36 10 0 -463
28MAY26 11.00 C 0.113 0.115 0.058 0.128 +0.083 24 111 30 -585
28MAY26 11.50 C 0.015 0.016 0.010 0.007 +0.006 25 250 1,983 -150
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 53 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 75 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.101 +0.154 92 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.851 +0.154 85 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.601 +0.155 78 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.351 +0.153 72 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.101 +0.155 66 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.851 +0.160 59 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.601 +0.160 53 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.351 +0.160 47 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.101 +0.160 40 0 0 -15
29JUN26 10.50 C 0.521 0.521 0.521 0.601 +0.157 26 15 0 -41
29JUN26 11.00 C 0.200 0.200 0.200 0.199 +0.058 20 18 859 +18
29JUN26 11.50 C 0.095 0.100 0.078 0.069 +0.025 20 53 1,177 +46
29JUN26 12.00 C 0.050 0.050 0.039 0.019 +0.008 20 32 1,368 -19
29JUN26 12.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 49 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.101 +0.154 72 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.851 +0.154 67 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.601 +0.155 62 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.351 +0.153 57 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.101 +0.155 52 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.851 +0.160 47 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.601 +0.160 42 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.351 +0.160 37 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.101 +0.160 32 0 0 0
30JUL26 10.50 C 0.553 0.586 0.529 0.601 +0.128 21 105 0 -45
30JUL26 11.00 C 0.300 0.332 0.300 0.316 +0.059 21 35 233 +33
30JUL26 11.50 C 0.160 0.160 0.160 0.158 +0.034 21 150 615 +150
30JUL26 12.00 C 0.110 0.120 0.110 0.070 +0.017 21 13 204 +13
30JUL26 12.50 C 0.000 0.000 0.000 0.028 +0.008 21 0 62 0
30JUL26 13.00 C 0.000 0.000 0.000 0.010 +0.003 21 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.851 +0.154 59 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.601 +0.155 55 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.351 +0.153 50 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.101 +0.155 45 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.851 +0.160 41 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.601 +0.160 37 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.351 +0.160 32 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.101 +0.160 28 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.666 +0.082 22 0 30 0
28AUG26 11.00 C 0.000 0.000 0.000 0.431 +0.066 22 0 25 0
28AUG26 11.50 C 0.000 0.000 0.000 0.255 +0.044 22 0 68 0
28AUG26 12.00 C 0.000 0.000 0.000 0.142 +0.029 22 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.074 +0.017 22 0 77 0
28AUG26 13.00 C 0.000 0.000 0.000 0.036 +0.009 22 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.017 +0.005 22 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.002 +0.001 23 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 3.101 +0.154 54 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.851 +0.154 50 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.601 +0.155 46 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.351 +0.153 43 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.101 +0.150 39 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.851 +0.160 35 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.601 +0.160 31 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.351 +0.160 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.101 +0.114 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.794 +0.116 24 0 315 0
29SEP26 11.00 C 0.000 0.000 0.000 0.533 +0.071 23 0 195 0
29SEP26 11.50 C 0.375 0.375 0.375 0.359 +0.048 23 3 399 +3
29SEP26 12.00 C 0.000 0.000 0.000 0.242 +0.040 24 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.150 +0.028 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.090 +0.020 24 0 1,278 0
29SEP26 13.50 C 0.121 0.121 0.121 0.051 +0.011 24 30 1,066 +30
29SEP26 14.00 C 0.000 0.000 0.000 0.029 +0.007 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.016 +0.004 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.009 +0.003 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.005 +0.002 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 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 3.101 +0.154 39 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.851 +0.154 36 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.601 +0.155 33 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.351 +0.153 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.101 +0.150 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.864 +0.154 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.680 +0.149 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.512 +0.150 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.351 +0.142 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.067 +0.162 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.802 +0.118 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.611 +0.098 25 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.458 +0.063 25 0 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.359 +0.075 26 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.261 +0.061 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.188 +0.049 26 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.134 +0.039 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.094 +0.030 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.065 +0.023 26 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.044 +0.016 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.030 +0.011 25 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.021 +0.009 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.014 +0.006 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.009 +0.004 25 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.101 +0.154 31 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.851 +0.154 29 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.601 +0.155 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.369 +0.148 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.175 +0.202 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.932 +0.080 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.819 +0.135 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.651 +0.127 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.455 +0.122 23 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.221 +0.115 24 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 0.953 +0.095 24 0 250 0
30MAR27 11.50 C 0.760 0.760 0.760 0.757 +0.063 24 3 194 +3
30MAR27 12.00 C 0.000 0.000 0.000 0.623 +0.071 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.491 +0.067 25 0 8 0
30MAR27 13.00 C 0.418 0.418 0.418 0.377 +0.054 25 4 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.287 +0.044 25 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.219 +0.039 25 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.165 +0.032 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.122 +0.023 25 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.090 +0.018 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.068 +0.017 25 0 10 0
TOTAL CALL 832 27,949 -1,052
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 43 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 37 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 31 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.001 0.000 25 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.006 -0.001 25 0 282 0
28MAY26 10.50 P 0.069 0.073 0.057 0.071 -0.037 24 105 777 +55
28MAY26 11.00 P 0.300 0.360 0.262 0.323 -0.109 22 384 470 -238
28MAY26 11.50 P 0.000 0.000 0.000 0.773 -0.155 24 0 629 0
28MAY26 12.00 P 0.000 0.000 0.000 1.269 -0.159 0 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.769 -0.159 0 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.260 -0.163 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.760 -0.163 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.260 -0.163 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.760 -0.163 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.255 -0.168 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.755 -0.172 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.255 -0.171 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.004 -0.002 21 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.010 -0.006 20 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.024 -0.014 20 0 325 0
29JUN26 10.00 P 0.053 0.059 0.053 0.053 -0.021 20 20 529 0
29JUN26 10.50 P 0.154 0.155 0.154 0.175 -0.059 20 17 733 +15
29JUN26 11.00 P 0.400 0.485 0.400 0.428 -0.106 19 35 741 -30
29JUN26 11.50 P 0.780 0.850 0.780 0.825 -0.132 21 30 454 0
29JUN26 12.00 P 1.230 1.230 1.222 1.282 -0.147 23 30 882 +30
29JUN26 12.50 P 0.000 0.000 0.000 1.769 -0.159 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.260 -0.163 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.760 -0.163 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.260 -0.163 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.760 -0.163 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.259 -0.164 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.759 -0.168 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.276 -0.150 60 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.759 -0.143 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.273 -0.128 65 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.759 -0.143 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.005 -0.003 21 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.010 -0.006 21 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.021 -0.009 21 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.038 -0.018 21 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.071 -0.024 21 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.114 -0.039 20 0 170 0
30JUL26 10.50 P 0.255 0.255 0.255 0.266 -0.077 20 6 341 0
30JUL26 11.00 P 0.560 0.560 0.500 0.526 -0.095 21 51 374 +16
30JUL26 11.50 P 0.918 0.919 0.883 0.892 -0.122 22 35 167 +15
30JUL26 12.00 P 1.272 1.272 1.272 1.329 -0.118 24 30 75 +30
30JUL26 12.50 P 0.000 0.000 0.000 1.779 -0.149 23 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.273 -0.150 25 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.775 -0.148 30 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.276 -0.147 34 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.775 -0.148 38 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.275 -0.148 41 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.773 -0.154 43 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.276 -0.150 48 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.009 -0.004 22 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.017 -0.007 22 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.032 -0.009 22 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.050 -0.017 22 0 2 0
28AUG26 9.50 P 0.000 0.000 0.000 0.081 -0.024 22 0 72 0
28AUG26 9.75 P 0.000 0.000 0.000 0.124 -0.034 22 0 1 0
28AUG26 10.00 P 0.000 0.000 0.000 0.183 -0.044 22 0 47 0
28AUG26 10.50 P 0.329 0.329 0.329 0.354 -0.067 21 3 25 -3
28AUG26 11.00 P 0.611 0.611 0.611 0.611 -0.092 22 3 338 -3
28AUG26 11.50 P 0.978 0.978 0.978 0.949 -0.138 22 15 35 +15
28AUG26 12.00 P 0.000 0.000 0.000 1.359 -0.124 23 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 1.812 -0.134 24 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.276 -0.155 23 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.776 -0.154 27 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.276 -0.154 30 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.776 -0.154 34 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.275 -0.154 36 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.774 -0.155 39 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.010 -0.003 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.017 -0.005 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.028 -0.009 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.044 -0.011 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.067 -0.017 23 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.100 -0.022 23 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.144 -0.029 23 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.201 -0.036 23 0 114 0
29SEP26 10.00 P 0.277 0.277 0.270 0.272 -0.046 23 69 181 +11
29SEP26 10.50 P 0.465 0.465 0.460 0.470 -0.076 24 20 398 0
29SEP26 11.00 P 0.763 0.763 0.763 0.749 -0.090 25 1 398 -1
29SEP26 11.50 P 0.000 0.000 0.000 1.047 -0.139 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.419 -0.124 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.894 -0.141 27 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.361 -0.153 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.855 -0.152 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.342 -0.140 35 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.821 -0.143 37 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.301 -0.143 38 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.787 -0.148 38 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.277 -0.150 39 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.773 -0.155 40 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.273 -0.155 42 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.773 -0.155 45 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.051 -0.001 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.072 -0.002 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.100 0.000 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.134 -0.002 25 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.180 -0.001 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.233 -0.005 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.294 -0.010 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.371 -0.010 25 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.456 -0.017 25 0 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.661 -0.062 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.943 -0.068 25 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.281 -0.061 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.636 -0.081 27 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.030 -0.099 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.458 -0.115 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.912 -0.132 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.390 -0.147 32 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.871 -0.134 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.344 -0.137 35 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.823 -0.142 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.302 -0.143 36 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.789 -0.139 36 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.275 -0.153 36 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.773 -0.155 38 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.087 -0.007 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.112 -0.008 24 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.146 -0.012 24 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.192 -0.024 24 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.243 -0.017 24 0 74 0
30MAR27 9.25 P 0.000 0.000 0.000 0.303 -0.020 24 0 142 0
30MAR27 9.50 P 0.000 0.000 0.000 0.374 -0.024 24 0 69 0
30MAR27 9.75 P 0.000 0.000 0.000 0.451 -0.032 24 0 40 0
30MAR27 10.00 P 0.000 0.000 0.000 0.543 -0.044 24 0 164 0
30MAR27 10.50 P 0.760 0.760 0.760 0.786 -0.043 25 2 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.037 -0.076 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.367 -0.081 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.719 -0.090 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.099 -0.105 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.511 -0.119 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.950 -0.132 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.414 -0.143 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.898 -0.135 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.367 -0.133 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.840 -0.134 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.315 -0.138 33 0 0 0
TOTAL PUT 856 16,143 -88
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$ 14.62
28MAY26 8.25 C 0.00 0.00 0.00 6.38 -0.31 144 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.13 -0.31 137 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.88 -0.31 130 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.63 -0.31 123 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.38 -0.31 116 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.13 -0.31 109 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.88 -0.31 102 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.63 -0.31 96 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 -0.31 84 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.63 -0.30 72 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.13 -0.31 61 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 2.63 -0.31 51 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.13 -0.31 40 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.65 -0.30 46 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.19 -0.30 44 0 255 0
28MAY26 14.00 C 0.87 0.87 0.73 0.77 -0.26 41 31 247 -15
28MAY26 14.50 C 0.46 0.46 0.46 0.47 -0.21 44 4 300 0
28MAY26 15.00 C 0.25 0.27 0.25 0.25 -0.17 44 7 352 +6
28MAY26 15.50 C 0.21 0.21 0.15 0.13 -0.11 45 7 260 -7
28MAY26 16.00 C 0.12 0.12 0.09 0.06 -0.07 46 3 353 +1
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 355 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 218 0
28MAY26 17.50 C 0.03 0.03 0.03 0.01 0.00 55 1 213 -1
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 9.13 -0.31 145 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.88 -0.32 138 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.63 -0.31 131 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.38 -0.31 124 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.13 -0.31 118 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.88 -0.31 111 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.63 -0.30 105 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.38 -0.30 98 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.13 -0.30 92 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.88 -0.31 86 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.63 -0.31 79 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.38 -0.31 70 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.13 -0.31 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.88 -0.31 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.63 -0.31 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.38 -0.31 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.13 -0.31 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.88 -0.31 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.63 -0.31 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.13 -0.31 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.63 -0.34 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.31 44 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 -0.31 42 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.13 -0.35 0 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.75 -0.29 43 0 224 0
29JUN26 13.50 C 0.00 0.00 0.00 1.36 -0.27 42 0 109 0
29JUN26 14.00 C 1.18 1.18 1.01 1.03 -0.24 42 36 214 +36
29JUN26 14.50 C 0.95 0.95 0.81 0.78 -0.22 43 58 182 -58
29JUN26 15.00 C 0.67 0.67 0.67 0.56 -0.19 43 6 199 0
29JUN26 15.50 C 0.45 0.45 0.45 0.40 -0.15 43 1 145 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.13 42 0 151 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.09 43 0 83 0
29JUN26 17.00 C 0.24 0.24 0.24 0.13 -0.07 43 15 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 73 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 88 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 70 0
29JUN26 19.50 C 0.09 0.09 0.09 0.01 -0.02 41 1 71 +1
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 218 0
30JUL26 9.75 C 0.00 0.00 0.00 4.88 -0.31 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.63 -0.31 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.13 -0.31 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.64 -0.33 43 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.14 -0.31 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.65 -0.31 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.23 -0.29 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.83 -0.28 40 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.49 -0.25 40 0 65 0
30JUL26 14.00 C 1.14 1.14 1.14 1.18 -0.24 39 11 346 +11
30JUL26 14.50 C 0.99 1.04 0.99 0.95 -0.20 40 25 195 0
30JUL26 15.00 C 0.79 0.79 0.79 0.77 -0.17 41 7 37 +7
30JUL26 15.50 C 0.00 0.00 0.00 0.60 -0.16 41 0 75 0
30JUL26 16.00 C 0.00 0.00 0.00 0.46 -0.14 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.35 -0.12 41 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.26 -0.10 40 0 104 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 -0.08 40 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 201 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 4.63 -0.31 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.13 -0.31 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.64 -0.33 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.14 -0.31 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.69 -0.30 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.28 -0.26 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.92 -0.28 38 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 1.65 -0.19 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.37 -0.21 39 0 22 0
28AUG26 14.50 C 0.00 0.00 0.00 1.15 -0.20 40 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.96 -0.18 40 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 0.78 -0.19 40 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.64 -0.15 40 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.51 -0.14 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.41 -0.12 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.32 -0.10 40 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 -0.07 40 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
28AUG26 20.00 C 0.25 0.25 0.25 0.09 -0.05 40 30 52 +30
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.88 -0.31 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.63 -0.31 73 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.38 -0.31 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.13 -0.31 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.88 -0.31 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.63 -0.31 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.38 -0.31 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.13 -0.31 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.88 -0.31 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.63 -0.31 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.38 -0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.13 -0.31 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.88 -0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 -0.31 0 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 -0.32 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.67 -0.30 41 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.16 -0.35 34 0 24 0
29SEP26 12.00 C 2.80 2.80 2.80 2.73 -0.35 35 3 147 -2
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.31 37 0 1 0
29SEP26 13.00 C 2.23 2.23 2.23 2.13 -0.18 40 1 76 +1
29SEP26 13.50 C 0.00 0.00 0.00 1.83 -0.18 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.53 -0.21 39 0 47 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.20 39 0 23 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 -0.21 39 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 -0.16 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 -0.16 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.14 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 -0.12 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.12 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.09 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.38 -0.31 56 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.13 -0.31 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.88 -0.31 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.63 -0.31 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.38 -0.31 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.13 -0.31 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.88 -0.31 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.63 -0.31 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 -0.30 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.14 -0.31 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.91 -0.30 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.30 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.14 -0.34 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.73 -0.30 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.37 -0.24 36 0 11 0
30DEC26 12.00 C 3.00 3.00 3.00 3.04 -0.23 37 1 3,043 -1
30DEC26 12.50 C 0.00 0.00 0.00 2.73 -0.22 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.45 -0.20 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.25 -0.12 40 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.94 -0.18 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.72 -0.16 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 -0.16 38 1 179 +1
30DEC26 15.50 C 0.00 0.00 0.00 1.35 -0.13 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.13 39 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 -0.13 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.14 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.10 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.09 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.07 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.06 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.06 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.21 -0.24 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.00 -0.21 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.79 -0.16 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.28 -0.28 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.92 -0.27 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.58 -0.27 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.27 -0.26 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.97 -0.26 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 -0.25 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 -0.23 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.21 -0.23 37 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 -0.22 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 -0.21 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 -0.20 37 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.46 -0.18 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 -0.18 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.14 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 -0.14 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 -0.15 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 -0.14 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 -0.14 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 -0.11 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 -0.11 38 0 70 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 -0.09 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.09 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 50 0
TOTAL CALL 249 21,822 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 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 73 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,377 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 914 0
28MAY26 13.50 P 0.06 0.06 0.06 0.07 +0.03 46 138 227 -138
28MAY26 14.00 P 0.12 0.16 0.12 0.17 +0.05 45 12 431 -5
28MAY26 14.50 P 0.22 0.38 0.22 0.36 +0.10 46 33 547 -15
28MAY26 15.00 P 0.64 0.64 0.64 0.65 +0.15 47 8 410 +8
28MAY26 15.50 P 1.13 1.13 1.13 1.03 +0.21 49 7 263 +7
28MAY26 16.00 P 0.00 0.00 0.00 1.43 +0.25 46 0 142 0
28MAY26 16.50 P 0.00 0.00 0.00 1.89 +0.27 43 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.45 +0.36 72 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 2.95 +0.38 82 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.45 +0.31 91 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.95 +0.32 100 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.47 +0.34 114 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.95 +0.32 117 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.45 +0.31 125 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.45 +0.32 139 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.42 +0.31 140 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.42 +0.29 152 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 0.00 114 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 42 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 1,671 0
29JUN26 12.50 P 0.12 0.12 0.12 0.17 +0.02 41 5 963 +5
29JUN26 13.00 P 0.22 0.23 0.21 0.28 +0.03 41 239 754 +94
29JUN26 13.50 P 0.38 0.38 0.37 0.44 +0.06 41 30 225 +2
29JUN26 14.00 P 0.55 0.63 0.55 0.64 +0.08 41 89 238 -16
29JUN26 14.50 P 0.84 0.91 0.80 0.90 +0.11 41 63 218 +63
29JUN26 15.00 P 1.11 1.20 1.11 1.21 +0.16 41 12 113 -2
29JUN26 15.50 P 1.46 1.63 1.46 1.59 +0.22 43 37 65 -37
29JUN26 16.00 P 0.00 0.00 0.00 1.96 +0.19 42 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.38 +0.22 42 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.90 +0.31 49 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.34 +0.26 49 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.83 +0.26 52 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.34 +0.37 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 +0.30 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.31 +0.35 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.76 +0.31 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.73 +0.32 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.72 +0.33 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.70 +0.32 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 0.00 39 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 62 0
30JUL26 12.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 177 0
30JUL26 13.00 P 0.00 0.00 0.00 0.44 +0.05 39 0 106 0
30JUL26 13.50 P 0.00 0.00 0.00 0.62 +0.07 39 0 137 0
30JUL26 14.00 P 0.00 0.00 0.00 0.83 +0.09 39 0 152 0
30JUL26 14.50 P 0.00 0.00 0.00 1.12 +0.13 40 0 232 0
30JUL26 15.00 P 1.35 1.35 1.32 1.44 +0.17 41 30 255 +30
30JUL26 15.50 P 1.56 1.70 1.56 1.79 +0.20 42 45 510 +45
30JUL26 16.00 P 0.00 0.00 0.00 2.12 +0.13 40 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.59 +0.21 44 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.02 +0.23 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.47 +0.25 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.92 +0.25 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.41 +0.28 50 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.84 +0.29 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.32 +0.26 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.80 +0.27 51 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.77 +0.26 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.73 +0.32 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 7 0
28AUG26 12.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 13 0
28AUG26 12.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.58 +0.05 39 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.77 +0.07 39 0 0 0
28AUG26 14.00 P 1.02 1.02 1.02 1.00 +0.09 39 15 30 +15
28AUG26 14.50 P 1.25 1.25 1.25 1.28 +0.13 39 15 22 +10
28AUG26 15.00 P 0.00 0.00 0.00 1.60 +0.15 40 0 113 0
28AUG26 15.50 P 0.00 0.00 0.00 1.94 +0.16 41 0 69 0
28AUG26 16.00 P 0.00 0.00 0.00 2.33 +0.17 42 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.72 +0.19 43 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.13 +0.22 43 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.56 +0.22 44 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.02 +0.26 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.48 +0.25 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.95 +0.26 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.41 +0.25 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.88 +0.24 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.83 +0.27 52 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.79 +0.30 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.02 39 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.04 39 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 +0.05 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 +0.06 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.93 +0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 +0.13 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 +0.13 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 +0.15 41 0 259 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 +0.16 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.49 +0.17 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.86 +0.17 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.27 +0.21 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.68 +0.21 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 +0.23 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.57 +0.25 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.03 +0.27 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.50 +0.30 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.97 +0.31 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.90 +0.25 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.85 +0.33 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.81 +0.28 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.04 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.04 39 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.06 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 +0.08 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 +0.09 39 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 +0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 +0.10 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 +0.14 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 +0.15 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 +0.16 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.49 +0.19 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.19 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.19 +0.21 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 +0.22 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 +0.23 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.37 +0.24 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.79 +0.25 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.26 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.67 +0.26 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.13 +0.27 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.07 +0.29 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.03 +0.29 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.98 +0.29 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.01 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.03 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.83 +0.04 37 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 +0.06 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 +0.08 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 +0.09 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.78 +0.11 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 +0.14 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 +0.13 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.68 +0.11 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 +0.13 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.37 +0.13 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 +0.16 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.13 +0.16 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.53 +0.18 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 +0.19 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.36 +0.20 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.80 +0.22 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.24 +0.22 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.15 +0.24 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.09 +0.25 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.06 +0.27 48 0 0 0
TOTAL PUT 778 30,364 +66
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$ 11.04
28MAY26 8.25 C 0.00 0.00 0.00 2.80 +0.04 81 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.55 +0.04 73 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.30 +0.04 66 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.05 +0.04 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.80 +0.04 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.55 +0.04 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.30 +0.04 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
28MAY26 10.50 C 0.56 0.57 0.54 0.60 +0.04 34 45 45 +45
28MAY26 11.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 33 0
28MAY26 11.50 C 0.10 0.10 0.10 0.09 0.00 36 20 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 309 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 149 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 146 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 157 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.82 +0.04 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.57 +0.04 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.33 +0.04 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.09 +0.03 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.86 +0.03 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.63 +0.02 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.22 +0.02 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.58 +0.02 36 0 30 0
29JUN26 11.50 C 0.33 0.36 0.33 0.36 0.00 36 19 21 +18
29JUN26 12.00 C 0.24 0.24 0.23 0.22 -0.01 36 25 45 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.13 0.00 37 0 22 0
29JUN26 13.00 C 0.09 0.09 0.09 0.07 -0.01 37 80 89 +80
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 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 56 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 65 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 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 83 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.86 +0.04 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.62 +0.03 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.39 +0.02 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.17 +0.02 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.96 +0.02 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.75 +0.01 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.56 +0.01 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.38 +0.01 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.07 +0.03 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.80 +0.02 38 0 11 0
30JUL26 11.50 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.42 0.00 38 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 21 0
30JUL26 13.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 311 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 0.00 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 38 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 2.91 +0.04 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.68 +0.03 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.47 +0.03 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.26 +0.03 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.06 +0.03 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.87 +0.03 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.68 +0.02 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.51 +0.02 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.21 +0.02 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.95 +0.02 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.73 +0.01 38 0 100 0
28AUG26 12.00 C 0.56 0.56 0.56 0.57 +0.01 39 1 201 -1
28AUG26 12.50 C 0.00 0.00 0.00 0.43 +0.01 39 0 100 0
28AUG26 13.00 C 0.00 0.00 0.00 0.31 0.00 38 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 0.00 39 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.16 0.00 38 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 +0.03 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.75 +0.03 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.55 +0.03 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 +0.03 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.16 +0.03 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.97 +0.02 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.80 +0.02 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 +0.02 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.34 +0.02 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 +0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.69 +0.01 38 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 +0.01 38 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.01 38 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 0.00 38 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 0.00 38 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 0.00 38 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 38 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 38 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 37 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 38 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 3.15 +0.03 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.95 +0.02 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.03 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.59 +0.03 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.41 +0.02 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.25 +0.03 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.09 +0.02 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.94 +0.02 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 +0.02 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.01 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 +0.02 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 +0.01 38 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 +0.01 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 0.00 38 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 0.00 38 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
30DEC26 16.00 C 0.23 0.23 0.23 0.23 0.00 38 100 112 +100
30DEC26 16.50 C 0.00 0.00 0.00 0.19 0.00 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 0.00 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 0.00 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 0.00 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 38 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 3.32 +0.03 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.14 +0.03 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.96 +0.02 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.80 +0.03 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.63 +0.02 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 +0.02 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.33 +0.02 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.19 +0.02 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.93 +0.02 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.69 +0.01 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.48 +0.01 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.29 +0.01 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 +0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 +0.01 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 0.00 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 +0.01 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 +0.01 38 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 0.00 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 0.00 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 0.00 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 0.00 38 0 101 0
TOTAL CALL 290 6,894 +252
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
28MAY26 10.50 P 0.05 0.05 0.05 0.05 -0.02 33 30 269 +30
28MAY26 11.00 P 0.21 0.21 0.21 0.21 -0.04 33 2 593 +2
28MAY26 11.50 P 0.60 0.60 0.60 0.54 -0.03 35 1 177 -1
28MAY26 12.00 P 0.98 0.98 0.98 0.97 -0.04 33 10 153 +10
28MAY26 12.50 P 0.00 0.00 0.00 1.46 -0.04 0 0 59 0
28MAY26 13.00 P 0.00 0.00 0.00 1.96 -0.04 0 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 2.46 -0.04 0 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 3.46 -0.04 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.46 -0.04 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.46 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.46 -0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 34 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
29JUN26 9.75 P 0.11 0.11 0.11 0.10 -0.02 36 15 15 +15
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 133 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.06 36 0 508 0
29JUN26 11.50 P 0.76 0.78 0.76 0.78 -0.07 35 45 180 +26
29JUN26 12.00 P 0.00 0.00 0.00 1.15 -0.05 36 0 38 0
29JUN26 12.50 P 0.00 0.00 0.00 1.55 -0.05 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.00 -0.05 36 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.47 -0.05 35 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.46 -0.04 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.46 -0.04 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.46 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.46 -0.04 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.46 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.96 -0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.96 -0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.96 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.96 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.96 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.96 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.96 -0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.96 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30JUL26 9.75 P 0.22 0.22 0.22 0.23 -0.03 38 1 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.45 -0.05 37 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.68 -0.06 37 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.97 -0.06 37 0 38 0
30JUL26 12.00 P 0.00 0.00 0.00 1.30 -0.06 37 0 213 0
30JUL26 12.50 P 0.00 0.00 0.00 1.69 -0.05 38 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.10 -0.05 38 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.54 -0.04 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.00 -0.04 38 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.48 -0.04 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.96 -0.05 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.46 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.21 -0.01 39 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.27 -0.01 39 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.33 -0.02 38 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.84 -0.04 38 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.11 -0.03 38 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.44 -0.03 38 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.80 -0.03 38 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.19 -0.04 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.61 -0.04 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.05 -0.04 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.51 -0.04 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.99 -0.04 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.47 -0.04 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.46 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.02 38 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 -0.03 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.55 -0.03 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.90 -0.04 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.28 -0.04 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 -0.04 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.12 -0.03 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.56 -0.04 38 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.02 -0.04 38 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 -0.04 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.97 -0.04 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 -0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.46 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.96 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.96 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.96 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.96 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.96 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.96 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.01 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.05 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.51 -0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.82 -0.03 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.15 -0.03 38 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.51 -0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.90 -0.03 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.29 -0.04 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 -0.04 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.14 -0.04 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.59 -0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.05 -0.04 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.52 -0.04 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.99 -0.04 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.48 -0.04 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.46 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.96 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.96 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 -0.01 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.02 38 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 -0.02 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 -0.02 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.72 -0.02 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.02 -0.03 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.35 -0.03 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.70 -0.03 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.07 -0.03 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.46 -0.03 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.86 -0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.28 -0.03 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.70 -0.04 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.14 -0.04 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.60 -0.03 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 -0.04 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.52 -0.04 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.00 -0.04 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.48 -0.04 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.97 -0.04 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.46 -0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 0 0
TOTAL PUT 104 4,779 +82
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$ 145.40
28MAY26 127.50 C 0.00 0.00 0.00 18.37 -4.44 57 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 16.10 -4.36 57 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 13.95 -4.22 57 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 11.91 -4.07 57 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 10.03 -3.86 57 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 8.32 -3.61 57 0 0 0
28MAY26 142.50 C 6.56 6.56 6.41 6.73 -3.39 56 6 5 +5
28MAY26 145.00 C 5.13 5.15 5.06 5.29 -3.18 55 5 5 +5
28MAY26 147.50 C 5.00 5.00 4.30 4.18 -2.82 55 2 2 +2
28MAY26 150.00 C 0.00 0.00 0.00 3.24 -2.40 56 0 8 0
28MAY26 152.50 C 3.30 3.30 2.40 2.47 -2.01 56 10 36 0
28MAY26 155.00 C 1.70 1.70 1.70 1.86 -1.66 56 10 16 -6
28MAY26 157.50 C 0.00 0.00 0.00 1.37 -1.37 56 0 52 0
28MAY26 160.00 C 1.35 1.35 0.90 0.99 -1.12 56 2 69 +2
28MAY26 162.50 C 0.68 0.68 0.68 0.71 -0.89 56 2 58 0
28MAY26 165.00 C 0.74 0.74 0.50 0.50 -0.70 56 20 247 +20
28MAY26 167.50 C 0.45 0.45 0.45 0.34 -0.54 56 2 228 0
28MAY26 170.00 C 0.37 0.56 0.21 0.25 -0.41 57 36 163 +8
28MAY26 172.50 C 0.00 0.00 0.00 0.16 -0.33 57 0 96 0
28MAY26 175.00 C 0.19 0.19 0.19 0.11 -0.24 57 1 320 -1
28MAY26 177.50 C 0.00 0.00 0.00 0.07 -0.17 57 0 144 0
28MAY26 180.00 C 0.00 0.00 0.00 0.05 -0.12 58 0 854 0
28MAY26 182.50 C 0.00 0.00 0.00 0.03 -0.08 57 0 29 0
28MAY26 185.00 C 0.00 0.00 0.00 0.02 -0.05 58 0 458 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 20 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 102 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 112 0 96 0
28MAY26 255.00 C 0.19 0.19 0.19 0.01 0.00 115 1 7 +1
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 20.39 -3.98 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 18.54 -3.86 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 16.83 -3.68 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 15.20 -3.53 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 13.70 -3.34 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 12.29 -3.18 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 10.77 -3.21 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.58 -3.07 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 8.45 -2.90 51 0 50 0
29JUN26 150.00 C 7.25 7.25 7.25 7.47 -2.68 51 2 3 +2
29JUN26 152.50 C 0.00 0.00 0.00 6.61 -2.44 51 0 32 0
29JUN26 155.00 C 0.00 0.00 0.00 5.82 -2.25 51 0 16 0
29JUN26 157.50 C 0.00 0.00 0.00 5.11 -2.05 51 0 36 0
29JUN26 160.00 C 4.25 4.78 4.25 4.42 -1.97 51 4 4 +2
29JUN26 162.50 C 0.00 0.00 0.00 3.94 -1.65 52 0 24 0
29JUN26 165.00 C 0.00 0.00 0.00 3.49 -1.38 52 0 37 0
29JUN26 167.50 C 3.52 3.52 3.52 3.05 -1.31 52 3 61 -3
29JUN26 170.00 C 2.85 2.85 2.70 2.67 -1.17 52 34 111 +25
29JUN26 172.50 C 2.32 2.32 2.32 2.30 -1.12 53 3 63 +3
29JUN26 175.00 C 0.00 0.00 0.00 1.99 -1.01 52 0 63 0
29JUN26 177.50 C 0.00 0.00 0.00 1.68 -0.90 52 0 55 0
29JUN26 180.00 C 1.61 1.61 1.61 1.45 -0.81 52 4 168 0
29JUN26 182.50 C 0.00 0.00 0.00 1.23 -0.72 52 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 1.04 -0.63 52 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.89 -0.57 52 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.74 -0.50 52 0 199 0
29JUN26 192.50 C 0.00 0.00 0.00 0.63 -0.43 52 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.54 -0.38 52 0 36 0
29JUN26 197.50 C 0.00 0.00 0.00 0.43 -0.34 52 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.38 -0.28 52 0 35 0
29JUN26 205.00 C 0.00 0.00 0.00 0.25 -0.21 52 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.18 -0.16 52 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.12 -0.12 52 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.09 -0.07 53 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.06 -0.06 52 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 22.69 -3.15 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.05 -3.67 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 19.50 -3.58 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 18.05 -3.39 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 16.60 -3.37 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 15.35 -3.18 51 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 14.06 -3.08 51 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 12.76 -3.15 50 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 11.76 -2.68 50 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 10.76 -2.62 51 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 9.76 -2.42 50 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 9.00 -2.31 51 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 8.18 -2.21 51 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 7.52 -2.09 51 0 225 0
30JUL26 162.50 C 0.00 0.00 0.00 6.80 -1.95 51 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 6.28 -1.74 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 5.73 -1.67 52 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 5.18 -1.50 52 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 4.63 -1.47 52 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 4.21 -1.35 52 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 3.80 -1.23 52 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 3.38 -1.17 51 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 3.05 -1.11 52 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 2.75 -1.01 51 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 2.45 -0.91 51 0 5 0
30JUL26 190.00 C 0.00 0.00 0.00 2.18 -0.98 51 0 7 0
30JUL26 192.50 C 2.36 2.36 2.36 1.97 -0.81 51 30 75 +30
30JUL26 195.00 C 0.00 0.00 0.00 1.76 -0.73 51 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 1.55 -0.68 51 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 1.35 -0.68 51 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 1.07 -0.55 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.84 -0.48 51 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.66 -0.39 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.52 -0.33 51 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.42 -0.27 51 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 24.74 -3.46 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 23.41 -3.01 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 21.99 -2.88 52 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 20.56 -3.52 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 19.23 -3.42 51 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 18.00 -3.23 51 0 0 0
28AUG26 142.50 C 16.37 16.37 16.37 16.80 -3.17 52 15 15 +15
28AUG26 145.00 C 0.00 0.00 0.00 15.64 -3.05 52 0 15 0
28AUG26 147.50 C 0.00 0.00 0.00 14.55 -2.65 51 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 13.53 -2.82 51 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 12.59 -2.57 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 11.73 -2.64 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 10.91 -2.36 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 10.14 -2.22 52 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 9.43 -2.10 52 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 8.65 -2.11 52 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 7.97 -2.16 51 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 7.33 -2.08 52 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 6.81 -1.93 51 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 6.29 -1.78 51 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 5.77 -1.74 51 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 5.30 -1.70 51 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 4.91 -1.57 51 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 4.53 -1.44 52 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 4.14 -1.39 52 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 3.79 -1.36 52 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 3.51 -1.25 52 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 3.22 -1.16 51 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 27.50 -3.30 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.58 -2.97 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.95 -2.97 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 22.57 -2.99 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 21.30 -2.90 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 20.52 -2.37 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 18.98 -2.74 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 17.87 -3.00 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 16.82 -2.93 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 16.00 -2.71 51 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 14.92 -2.69 51 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 14.00 -2.64 51 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 13.17 -2.53 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 12.58 -2.23 52 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 11.65 -2.33 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 11.07 -2.17 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 10.41 -2.10 52 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 9.75 -1.64 52 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 9.10 -1.65 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 8.50 -1.62 52 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 8.00 -1.48 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 7.49 -1.36 52 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 6.99 -1.37 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 6.48 -1.64 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 6.09 -1.52 52 0 75 0
29SEP26 190.00 C 6.00 6.00 6.00 5.72 -1.39 52 1 813 +1
29SEP26 192.50 C 0.00 0.00 0.00 5.34 -1.30 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 4.96 -1.30 52 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 4.59 -1.30 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 4.32 -1.19 52 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 3.78 -1.00 52 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 3.23 -1.01 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 2.84 -0.86 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 2.46 -0.76 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 2.11 -0.73 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.85 -0.61 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 1.60 -0.54 52 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 1.37 -0.52 52 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 1.20 -0.43 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.03 -0.38 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.88 -0.37 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.77 -0.31 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.67 -0.25 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.56 -0.26 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.49 -0.23 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.44 -0.19 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.37 -0.16 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.31 -0.16 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.27 -0.14 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.24 -0.12 52 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 32.13 -3.48 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.76 -3.49 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.45 -3.44 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.18 -3.35 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.96 -3.26 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.79 -3.27 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 24.67 -3.22 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 23.23 -2.77 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.19 -3.09 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 21.21 -3.02 50 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 20.28 -2.95 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 19.39 -2.83 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 18.54 -2.78 50 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 17.73 -2.71 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 16.96 -2.62 50 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 16.22 -2.54 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.48 -2.51 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.73 -2.51 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 14.05 -2.05 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 13.56 -1.77 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 12.99 -1.79 51 0 18 0
30DEC26 180.00 C 12.60 12.60 12.60 12.29 -1.90 51 1 33 +1
30DEC26 182.50 C 0.00 0.00 0.00 11.66 -1.93 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 11.43 -1.89 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 10.66 -2.04 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 10.18 -1.90 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 9.70 -1.91 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 9.23 -1.90 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 8.75 -1.91 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 8.34 -1.84 51 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 7.63 -1.60 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 6.92 -1.54 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 6.21 -1.55 51 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 5.69 -1.37 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 5.18 -1.22 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.81 -1.26 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.22 -1.17 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.86 -1.02 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.51 -0.93 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.16 -0.93 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 2.85 -0.89 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.62 -0.77 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 2.38 -0.68 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.14 -0.69 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 1.92 -0.67 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.77 -0.59 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.62 -0.50 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.46 -0.49 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.31 -0.49 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.19 -0.46 51 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 35.75 -3.44 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.45 -3.41 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.20 -3.33 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.99 -3.21 50 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 30.83 -3.22 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 29.70 -3.22 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 28.62 -3.16 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.27 -3.38 49 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 26.50 -3.01 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 25.53 -2.48 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 24.38 -3.02 49 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.71 -2.75 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.86 -2.67 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.04 -2.62 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 21.25 -2.53 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.36 -2.55 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 20.10 -2.24 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 19.31 -2.12 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 18.52 -2.19 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.84 -2.06 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.22 -1.92 51 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 16.60 -2.09 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 15.97 -1.84 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.35 -2.11 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.73 -1.81 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 14.11 -1.90 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 13.62 -2.16 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.15 -1.66 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 12.67 -1.56 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.20 -1.57 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 11.25 -1.61 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 10.36 -1.58 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 9.66 -1.37 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 8.96 -1.31 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 8.26 -1.33 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.59 -1.33 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.09 -1.15 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.59 -1.05 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 6.09 -1.06 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 5.59 -1.08 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.19 -1.00 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.84 -0.87 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 4.50 -0.82 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.15 -0.83 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 3.80 -0.85 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 3.54 -0.78 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.31 -0.67 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.08 -0.62 50 0 16 0
TOTAL CALL 194 19,479 +112
28MAY26 127.50 P 0.65 0.84 0.65 0.40 +0.17 57 37 79 +17
28MAY26 130.00 P 0.00 0.00 0.00 0.64 +0.26 57 0 534 0
28MAY26 132.50 P 0.00 0.00 0.00 0.99 +0.39 57 0 107 0
28MAY26 135.00 P 0.00 0.00 0.00 1.47 +0.56 58 0 156 0
28MAY26 137.50 P 2.00 2.00 2.00 2.10 +0.76 58 1 442 +1
28MAY26 140.00 P 3.38 3.52 3.38 2.91 +1.01 58 6 107 +5
28MAY26 142.50 P 0.00 0.00 0.00 3.92 +1.31 58 0 27 0
28MAY26 145.00 P 5.18 5.58 4.99 5.12 +1.64 58 37 327 -32
28MAY26 147.50 P 6.73 6.73 6.00 6.50 +2.01 59 8 27 +2
28MAY26 150.00 P 7.58 7.58 7.58 7.86 +2.21 57 14 88 0
28MAY26 152.50 P 0.00 0.00 0.00 9.57 +2.61 57 0 71 0
28MAY26 155.00 P 0.00 0.00 0.00 11.44 +2.91 57 0 77 0
28MAY26 157.50 P 0.00 0.00 0.00 13.43 +3.19 57 0 86 0
28MAY26 160.00 P 0.00 0.00 0.00 15.54 +3.45 57 0 215 0
28MAY26 162.50 P 0.00 0.00 0.00 17.75 +3.69 57 0 312 0
28MAY26 165.00 P 0.00 0.00 0.00 20.03 +3.90 57 0 199 0
28MAY26 167.50 P 0.00 0.00 0.00 22.38 +4.06 57 0 72 0
28MAY26 170.00 P 0.00 0.00 0.00 24.77 +4.19 57 0 181 0
28MAY26 172.50 P 0.00 0.00 0.00 27.20 +4.31 57 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 29.65 +4.40 56 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 32.13 +3.64 58 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 35.11 +4.11 87 0 109 0
28MAY26 182.50 P 0.00 0.00 0.00 37.60 +4.07 91 0 22 0
28MAY26 185.00 P 0.00 0.00 0.00 40.10 +4.10 96 0 16 -6
28MAY26 187.50 P 0.00 0.00 0.00 42.59 +5.08 99 0 16 -16
28MAY26 190.00 P 0.00 0.00 0.00 45.10 +5.10 104 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 47.60 +4.12 108 0 62 -11
28MAY26 195.00 P 0.00 0.00 0.00 50.11 +4.12 112 0 102 -41
28MAY26 197.50 P 0.00 0.00 0.00 52.60 +5.10 115 0 30 -12
28MAY26 200.00 P 0.00 0.00 0.00 55.08 +4.09 118 0 34 -9
28MAY26 205.00 P 0.00 0.00 0.00 60.10 +4.11 126 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 65.10 +5.10 133 0 0 -15
28MAY26 215.00 P 0.00 0.00 0.00 70.10 +5.10 140 0 0 -46
28MAY26 220.00 P 0.00 0.00 0.00 75.10 +4.12 147 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 80.10 +5.10 153 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 85.10 +5.10 159 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 90.10 +5.10 164 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 95.10 +5.10 170 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 100.10 +5.10 176 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 105.10 +5.10 181 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 110.10 +4.12 186 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 115.10 +5.10 191 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 120.10 +5.10 196 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 125.10 +4.12 201 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 130.10 +5.10 206 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 135.10 +5.10 211 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 140.09 +4.11 215 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 145.09 +5.09 220 0 0 0
29JUN26 127.50 P 3.92 3.92 3.92 3.48 +0.77 53 2 86 +2
29JUN26 130.00 P 4.53 4.61 4.53 4.20 +0.87 53 7 78 +7
29JUN26 132.50 P 0.00 0.00 0.00 5.06 +1.05 53 0 11 0
29JUN26 135.00 P 6.26 6.26 6.26 5.99 +1.18 53 3 90 +3
29JUN26 137.50 P 0.00 0.00 0.00 7.00 +1.33 53 0 259 0
29JUN26 140.00 P 0.00 0.00 0.00 8.12 +1.47 53 0 49 0
29JUN26 142.50 P 0.00 0.00 0.00 9.30 +1.62 53 0 72 0
29JUN26 145.00 P 9.90 10.88 9.90 10.70 +1.79 53 11 51 +5
29JUN26 147.50 P 0.00 0.00 0.00 12.11 +2.14 53 0 39 0
29JUN26 150.00 P 0.00 0.00 0.00 13.60 +2.34 53 0 141 0
29JUN26 152.50 P 0.00 0.00 0.00 15.15 +2.47 53 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.67 +2.49 52 0 38 0
29JUN26 157.50 P 0.00 0.00 0.00 18.46 +2.75 52 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 20.26 +2.83 52 0 75 0
29JUN26 162.50 P 0.00 0.00 0.00 22.21 +2.99 52 0 15 0
29JUN26 165.00 P 0.00 0.00 0.00 24.17 +3.16 52 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 26.22 +3.28 52 0 86 0
29JUN26 170.00 P 28.90 28.90 28.90 28.44 +2.80 53 10 75 +10
29JUN26 172.50 P 0.00 0.00 0.00 30.55 +2.83 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 32.80 +2.98 53 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 34.69 +2.66 50 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 37.24 +2.95 53 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 39.56 +3.28 53 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 41.80 +2.97 53 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 44.07 +3.12 51 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 46.69 +3.46 55 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 49.03 +3.46 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 51.22 +3.29 50 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 53.59 +3.28 48 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 56.08 +3.41 50 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 61.14 +3.61 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 66.04 +3.64 55 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 70.99 +3.70 55 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 75.96 +3.75 57 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 81.05 +3.88 64 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 86.07 +4.80 68 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 90.92 +4.67 62 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 95.91 +4.67 64 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 100.91 +4.69 67 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 105.91 +3.86 69 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 110.90 +4.70 71 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 115.89 +4.69 73 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 120.88 +4.69 74 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 125.88 +3.85 77 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 130.88 +3.86 79 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 135.87 +4.70 80 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 140.86 +4.69 82 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 145.86 +3.86 84 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 150.85 +4.70 85 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 155.85 +4.70 88 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 5.81 +1.01 52 0 38 0
30JUL26 130.00 P 6.62 6.62 6.62 6.69 +0.98 52 2 8 +2
30JUL26 132.50 P 0.00 0.00 0.00 7.66 +1.07 52 0 2 0
30JUL26 135.00 P 0.00 0.00 0.00 8.69 +1.22 52 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 9.79 +1.32 52 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 10.95 +1.45 52 0 23 0
30JUL26 142.50 P 0.00 0.00 0.00 12.19 +1.53 52 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 13.51 +1.67 52 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 14.91 +1.84 51 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 16.43 +2.01 52 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 17.98 +2.17 52 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 19.44 +2.10 51 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 21.07 +2.15 51 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 22.87 +1.86 51 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 25.05 +2.35 52 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 26.81 +2.28 52 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 28.33 +1.94 50 0 16 0
30JUL26 170.00 P 31.50 31.50 31.50 30.15 +1.89 50 2 2 +2
30JUL26 172.50 P 0.00 0.00 0.00 32.72 +2.49 52 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 34.64 +2.38 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 37.07 +2.97 53 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 38.86 +2.48 52 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 41.36 +2.82 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 43.50 +3.97 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 45.72 +2.83 54 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 47.49 +3.64 50 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 49.69 +3.62 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 52.53 +4.24 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 54.51 +3.96 51 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 56.63 +3.78 49 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 61.34 +3.81 47 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 66.10 +3.70 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 71.25 +3.96 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 76.11 +3.90 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 81.05 +3.88 51 0 0 0
28AUG26 127.50 P 7.98 7.98 7.98 7.90 +1.06 52 75 96 +75
28AUG26 130.00 P 0.00 0.00 0.00 8.88 +0.93 52 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 9.90 +1.07 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 10.97 +1.17 52 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 12.12 +1.29 52 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 13.33 +1.41 52 0 16 0
28AUG26 142.50 P 0.00 0.00 0.00 14.60 +1.53 52 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 15.94 +1.63 52 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 17.41 +1.81 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 18.90 +1.94 52 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 20.45 +2.05 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 22.48 +2.49 54 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 23.98 +2.52 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 25.74 +2.07 54 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 27.39 +2.02 53 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 29.23 +2.16 53 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 31.12 +2.24 53 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 32.97 +2.22 54 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 34.94 +2.32 54 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 36.98 +2.46 54 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 39.01 +2.50 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.00 +2.53 54 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 43.05 +2.56 54 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 45.34 +2.83 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 46.71 +3.22 51 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 48.87 +2.09 51 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.06 +3.34 51 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.27 +3.43 51 0 0 0
29SEP26 127.50 P 10.00 10.00 10.00 9.91 +1.13 53 1 69 +1
29SEP26 130.00 P 11.40 11.40 11.40 11.01 +1.22 53 1 45 +1
29SEP26 132.50 P 0.00 0.00 0.00 12.08 +1.23 53 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 13.24 +1.45 53 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 14.27 +1.18 52 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 15.72 +1.66 53 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 17.03 +1.70 53 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 18.41 +1.77 53 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 19.84 +2.07 53 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 21.30 +1.89 53 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 22.71 +1.92 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 23.69 +1.39 51 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 25.98 +1.99 53 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 28.13 +2.27 54 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 29.70 +2.13 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 31.54 +2.25 54 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 33.28 +2.27 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 35.25 +2.44 54 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 37.19 +2.49 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 39.00 +2.41 54 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 41.11 +2.62 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 42.98 +2.61 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 44.95 +2.50 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 47.22 +2.72 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 49.06 +2.50 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 50.59 +2.16 52 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 52.79 +2.30 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.92 +3.56 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 57.09 +2.41 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 59.27 +2.45 53 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 63.70 +3.79 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 68.19 +3.81 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 72.73 +3.87 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.32 +2.76 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 81.97 +3.91 51 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 86.65 +2.89 50 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 91.36 +3.92 49 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 96.11 +3.89 47 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 101.30 +3.46 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 106.19 +3.54 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 111.11 +4.40 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 116.05 +4.45 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 120.99 +3.65 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 125.96 +3.69 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 130.93 +3.71 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.03 +4.72 58 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 140.88 +3.74 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 145.88 +3.88 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 150.86 +3.76 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 155.85 +4.66 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.85 +1.18 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.02 +1.09 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 16.12 +1.03 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.39 +1.15 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 18.57 +1.09 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.89 +1.17 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.16 +1.16 51 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 22.55 +1.27 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 24.21 +1.49 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.71 +1.56 51 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 27.26 +1.64 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.86 +1.94 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 30.66 +2.17 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 32.43 +2.32 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 33.99 +2.03 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 35.68 +2.04 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 37.03 +1.67 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 38.84 +1.74 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 40.67 +1.68 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 42.54 +1.74 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 44.43 +1.78 51 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 46.34 +1.82 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 48.30 +2.76 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 50.26 +2.85 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 52.25 +2.97 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 54.27 +3.10 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 56.30 +3.12 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 58.35 +3.15 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 60.43 +3.22 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.52 +3.29 52 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 66.76 +3.47 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 71.05 +3.52 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 75.41 +3.59 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 79.81 +3.68 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 84.28 +3.78 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 88.78 +3.77 52 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 93.33 +3.81 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.91 +3.85 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 102.53 +3.87 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.18 +3.84 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 111.85 +3.83 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 116.57 +3.84 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 121.32 +3.84 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 126.14 +3.86 48 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 131.01 +3.79 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.24 +4.31 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 141.16 +4.02 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 146.09 +4.09 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 151.02 +3.92 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 155.97 +4.50 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.48 +0.98 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.74 +1.11 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.94 +1.18 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.20 +0.93 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.44 +1.26 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.37 +1.92 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.10 +1.33 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.49 +1.10 49 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 26.93 +0.97 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.40 +1.13 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 29.93 +1.28 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 31.45 +1.16 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.16 +2.62 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.82 +2.48 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.45 +1.84 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.17 +1.77 49 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 39.92 +1.95 50 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 41.71 +1.64 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 43.51 +1.58 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.35 +2.24 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 47.21 +2.38 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 49.10 +2.50 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.01 +2.54 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.93 +2.58 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.88 +2.66 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.85 +2.74 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 58.84 +2.84 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 60.85 +2.96 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.87 +3.06 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 64.91 +3.07 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 69.05 +3.16 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.24 +3.28 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 77.49 +3.43 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 81.80 +3.50 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 86.15 +3.53 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 90.55 +3.60 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 95.00 +3.70 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 99.48 +3.75 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 104.01 +3.75 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 108.56 +3.76 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 113.14 +3.79 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 117.96 +4.03 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 122.41 +3.82 49 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 127.06 +3.76 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 131.96 +3.95 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 136.73 +3.99 49 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 141.56 +4.06 49 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 146.40 +4.11 49 0 0 0
TOTAL PUT 217 16,327 -55
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$ 33.40
28MAY26 24.00 C 0.00 0.00 0.00 9.41 -1.03 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 8.44 -1.00 87 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 7.45 -0.99 80 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.42 -1.02 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.42 -1.02 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 4.43 -1.02 41 0 14 0
28MAY26 30.00 C 3.69 3.69 3.69 3.46 -1.01 41 1 3 +1
28MAY26 31.00 C 0.00 0.00 0.00 2.62 -0.90 47 0 90 0
28MAY26 32.00 C 1.77 1.94 1.66 1.72 -0.87 40 331 359 +298
28MAY26 33.00 C 1.08 1.25 1.05 1.06 -0.83 40 446 709 +358
28MAY26 34.00 C 1.05 1.06 0.60 0.62 -0.60 41 200 1,450 +63
28MAY26 35.00 C 0.57 0.57 0.30 0.31 -0.44 41 188 1,778 +48
28MAY26 36.00 C 0.30 0.30 0.17 0.14 -0.29 41 150 877 +51
28MAY26 37.00 C 0.16 0.16 0.09 0.06 -0.17 41 66 1,537 -25
28MAY26 38.00 C 0.08 0.08 0.05 0.02 -0.09 41 23 1,246 +4
28MAY26 39.00 C 0.05 0.05 0.03 0.01 -0.04 43 45 824 -5
28MAY26 40.00 C 0.03 0.03 0.02 0.01 -0.01 49 5 1,341 0
28MAY26 41.00 C 0.02 0.02 0.02 0.01 0.00 55 44 566 0
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 60 10 465 -10
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 891 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 119 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 20.44 -1.00 138 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 19.95 -0.99 137 0 0 -8
29JUN26 14.00 C 0.00 0.00 0.00 19.49 -0.95 146 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.98 -0.96 138 0 11 -15
29JUN26 15.00 C 0.00 0.00 0.00 18.45 -0.99 121 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.96 -0.98 121 0 15 -15
29JUN26 16.00 C 0.00 0.00 0.00 17.50 -0.94 127 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.99 -0.96 120 0 15 -15
29JUN26 17.00 C 0.00 0.00 0.00 16.49 -0.96 115 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.96 -0.99 102 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.42 -1.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.99 -0.96 102 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 14.49 -0.96 98 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.98 -0.97 91 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.51 -0.94 94 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 12.53 -0.92 88 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 11.45 -0.97 64 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 10.49 -0.97 68 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.51 -0.95 64 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 8.44 -1.02 39 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 7.51 -0.96 51 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 6.48 -1.02 40 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 5.54 -0.91 41 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 4.74 -1.04 45 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 3.90 -0.89 43 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 -0.84 43 0 509 0
29JUN26 32.00 C 2.73 2.73 2.38 2.51 -0.78 43 65 324 +31
29JUN26 33.00 C 1.91 1.91 1.91 1.95 -0.56 42 4 275 -4
29JUN26 34.00 C 1.73 1.73 1.40 1.45 -0.54 41 7 475 +1
29JUN26 35.00 C 1.11 1.11 1.11 1.11 -0.46 42 1 1,019 0
29JUN26 36.00 C 1.09 1.09 0.79 0.82 -0.38 42 10 384 0
29JUN26 37.00 C 0.91 0.91 0.58 0.59 -0.35 41 32 570 +12
29JUN26 38.00 C 0.52 0.52 0.44 0.42 -0.29 41 24 600 +15
29JUN26 39.00 C 0.44 0.44 0.33 0.29 -0.23 41 93 1,227 +38
29JUN26 40.00 C 0.32 0.32 0.25 0.20 -0.18 41 90 1,416 +5
29JUN26 41.00 C 0.19 0.19 0.19 0.14 -0.13 41 6 425 +6
29JUN26 42.00 C 0.16 0.16 0.16 0.09 -0.10 41 5 1,715 +5
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.07 41 0 440 0
29JUN26 44.00 C 0.10 0.10 0.10 0.04 -0.05 41 40 636 -40
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 1,021 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 71 0
29JUN26 48.00 C 0.06 0.06 0.06 0.01 -0.01 43 2 177 -2
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 269 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 48 2 384 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 8.48 -1.00 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.53 -0.94 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.80 -0.70 49 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 5.83 -0.84 44 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.03 -0.75 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.22 -0.87 41 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 3.66 -0.73 43 0 0 0
30JUL26 32.00 C 3.02 3.17 2.95 2.98 -0.78 41 45 60 +45
30JUL26 33.00 C 2.64 2.64 2.64 2.54 -0.66 42 15 45 +15
30JUL26 34.00 C 0.00 0.00 0.00 2.10 -0.60 42 0 68 0
30JUL26 35.00 C 1.83 1.83 1.83 1.71 -0.49 42 3 99 0
30JUL26 36.00 C 0.00 0.00 0.00 1.38 -0.47 41 0 177 0
30JUL26 37.00 C 0.00 0.00 0.00 1.10 -0.46 41 0 786 0
30JUL26 38.00 C 0.96 0.96 0.96 0.88 -0.40 41 15 2,007 -15
30JUL26 39.00 C 0.00 0.00 0.00 0.69 -0.35 41 0 107 0
30JUL26 40.00 C 0.92 0.92 0.67 0.54 -0.30 41 6 86 +4
30JUL26 41.00 C 0.00 0.00 0.00 0.42 -0.25 41 0 332 0
30JUL26 42.00 C 0.00 0.00 0.00 0.32 -0.21 41 0 86 0
30JUL26 43.00 C 0.47 0.47 0.37 0.25 -0.17 41 54 172 +20
30JUL26 44.00 C 0.30 0.30 0.30 0.19 -0.14 41 1 179 0
30JUL26 45.00 C 0.27 0.27 0.27 0.14 -0.12 41 20 60 -9
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 186 0
30JUL26 47.00 C 0.18 0.18 0.18 0.08 -0.08 41 20 189 +20
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 31 0
28AUG26 25.00 C 0.00 0.00 0.00 8.70 - 48 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 7.83 -0.82 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.90 -0.72 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.14 -0.60 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.42 -0.71 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.66 -0.67 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.11 -0.71 43 0 0 0
28AUG26 32.00 C 3.50 3.50 3.50 3.55 -0.69 42 15 45 +15
28AUG26 33.00 C 0.00 0.00 0.00 3.09 -0.60 43 0 182 0
28AUG26 34.00 C 0.00 0.00 0.00 2.64 -0.57 43 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 2.28 -0.51 43 0 337 0
28AUG26 36.00 C 0.00 0.00 0.00 1.92 -0.51 43 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 1.63 -0.46 43 0 103 0
28AUG26 38.00 C 0.00 0.00 0.00 1.36 -0.41 43 0 80 0
28AUG26 39.00 C 0.00 0.00 0.00 1.14 -0.36 43 0 47 0
28AUG26 40.00 C 0.00 0.00 0.00 0.95 -0.33 43 0 78 0
28AUG26 41.00 C 0.00 0.00 0.00 0.78 -0.29 43 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 0.65 -0.25 43 0 13 0
28AUG26 43.00 C 0.00 0.00 0.00 0.52 -0.23 42 0 50 0
28AUG26 44.00 C 0.59 0.59 0.59 0.43 -0.19 42 47 170 +47
28AUG26 45.00 C 0.61 0.61 0.61 0.35 -0.16 42 1 8 +1
28AUG26 46.00 C 0.51 0.51 0.51 0.29 -0.14 42 15 17 +15
28AUG26 47.00 C 0.39 0.39 0.39 0.23 -0.12 42 31 31 +31
28AUG26 48.00 C 0.34 0.34 0.34 0.19 -0.10 42 15 30 +15
29SEP26 18.00 C 0.00 0.00 0.00 15.43 -1.02 53 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.99 -0.96 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.49 -0.96 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.98 -0.97 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.51 -0.97 56 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 12.53 -0.93 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.56 -0.87 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.62 -0.89 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.62 -0.90 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.74 -0.93 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.88 -0.77 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.16 -0.70 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.42 -0.64 43 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.73 -0.64 42 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.10 -0.62 42 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 4.53 -0.75 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.00 -0.69 42 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 3.45 -0.70 42 0 311 0
29SEP26 34.00 C 3.35 3.35 3.00 3.14 -0.55 43 2 465 +2
29SEP26 35.00 C 2.67 2.76 2.67 2.77 -0.50 43 4 1,016 +4
29SEP26 36.00 C 0.00 0.00 0.00 2.39 -0.40 43 0 346 0
29SEP26 37.00 C 2.30 2.30 2.30 2.09 -0.48 43 1 435 0
29SEP26 38.00 C 1.91 1.91 1.86 1.81 -0.46 43 107 512 +105
29SEP26 39.00 C 0.00 0.00 0.00 1.56 -0.43 43 0 372 0
29SEP26 40.00 C 1.41 1.41 1.41 1.34 -0.38 43 1 402 +1
29SEP26 41.00 C 1.20 1.20 1.20 1.15 -0.35 43 20 584 0
29SEP26 42.00 C 0.00 0.00 0.00 0.99 -0.30 43 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 0.84 -0.28 43 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 0.72 -0.24 43 0 446 0
29SEP26 45.00 C 0.00 0.00 0.00 0.60 -0.23 43 0 277 0
29SEP26 46.00 C 0.00 0.00 0.00 0.52 -0.19 43 0 172 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.18 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.15 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 -0.13 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.26 -0.12 43 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.08 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 11.71 -0.87 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.85 -0.72 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.04 -0.71 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.29 -0.83 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.55 -0.86 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.86 -0.75 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.23 -0.74 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.52 -0.85 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.96 -0.79 41 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 5.43 -0.78 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.95 -0.74 41 0 16 0
30DEC26 33.00 C 4.88 4.88 4.88 4.56 -0.58 42 15 18 +15
30DEC26 34.00 C 4.14 4.14 4.14 4.15 -0.61 42 15 74 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.75 -0.61 42 0 307 0
30DEC26 36.00 C 3.47 3.47 3.47 3.46 -0.50 42 1 257 0
30DEC26 37.00 C 0.00 0.00 0.00 3.11 -0.51 42 0 415 0
30DEC26 38.00 C 0.00 0.00 0.00 2.84 -0.47 43 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 2.57 -0.46 43 0 112 0
30DEC26 40.00 C 2.65 2.65 2.65 2.32 -0.46 43 1 135 -1
30DEC26 41.00 C 0.00 0.00 0.00 2.10 -0.44 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.89 -0.40 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.68 -0.37 43 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 1.52 -0.30 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.36 -0.28 43 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.21 -0.32 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 -0.29 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.98 -0.25 43 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.86 -0.23 42 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.78 -0.20 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.58 -0.19 42 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 -0.14 42 0 69 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 -0.12 42 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.10 42 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.07 43 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 10.69 -0.68 42 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 9.96 -0.60 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.29 -0.60 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.65 -0.59 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.96 -0.67 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.38 -0.66 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.83 -0.79 41 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.35 -0.62 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.88 -0.71 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.49 -0.54 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.06 -0.66 42 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.69 -0.63 42 0 4 0
30MAR27 36.00 C 4.35 4.35 4.35 4.34 -0.61 42 1 3 +1
30MAR27 37.00 C 0.00 0.00 0.00 4.01 -0.53 42 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.72 -0.50 43 0 15 0
30MAR27 39.00 C 3.46 3.51 3.46 3.45 -0.53 43 2 29 +1
30MAR27 40.00 C 3.17 3.17 3.17 3.17 -0.49 43 2 18 +2
30MAR27 41.00 C 0.00 0.00 0.00 2.95 -0.45 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.70 -0.51 43 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 2.50 -0.45 43 0 7 0
30MAR27 44.00 C 2.41 2.41 2.41 2.29 -0.38 43 1 24 +1
30MAR27 45.00 C 0.00 0.00 0.00 2.09 -0.40 43 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.93 -0.40 43 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.78 -0.35 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.63 -0.36 43 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.48 -0.36 43 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.37 -0.32 43 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 1.10 -0.28 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.89 -0.23 43 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.69 -0.21 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.16 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 -0.15 43 0 55 0
TOTAL CALL 2,366 49,688 +1,147
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,529 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 616 0
28MAY26 30.00 P 0.06 0.06 0.06 0.04 +0.01 41 5 599 +5
28MAY26 31.00 P 0.12 0.20 0.12 0.12 +0.04 40 137 1,054 -15
28MAY26 32.00 P 0.28 0.41 0.26 0.31 +0.11 40 371 955 +133
28MAY26 33.00 P 0.67 0.80 0.55 0.67 +0.24 41 155 2,002 +108
28MAY26 34.00 P 1.30 1.35 1.03 1.15 +0.35 39 79 1,156 -9
28MAY26 35.00 P 1.93 1.99 1.81 1.83 +0.48 37 18 1,239 -8
28MAY26 36.00 P 2.30 3.00 2.30 2.65 +0.62 33 33 1,442 -1
28MAY26 37.00 P 3.50 3.80 3.50 3.64 +0.83 41 6 1,737 0
28MAY26 38.00 P 4.70 4.70 4.50 4.66 +0.88 52 25 961 -20
28MAY26 39.00 P 0.00 0.00 0.00 5.77 +1.10 74 0 432 0
28MAY26 40.00 P 6.70 6.70 6.70 6.80 +1.05 86 2 725 -2
28MAY26 41.00 P 0.00 0.00 0.00 7.61 +0.97 61 0 211 -56
28MAY26 42.00 P 0.00 0.00 0.00 8.60 +1.02 0 0 272 -15
28MAY26 43.00 P 0.00 0.00 0.00 9.60 +0.99 0 0 252 -14
28MAY26 44.00 P 0.00 0.00 0.00 10.61 +1.03 79 0 378 -90
28MAY26 45.00 P 0.00 0.00 0.00 11.60 +0.70 0 0 45 -45
28MAY26 46.00 P 0.00 0.00 0.00 12.62 +0.69 95 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 13.60 +0.64 0 0 69 0
28MAY26 48.00 P 0.00 0.00 0.00 14.60 +0.63 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.60 +0.63 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 16.60 +0.63 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 19.10 +0.63 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.60 +0.63 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.12 +0.65 149 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 26.60 +0.63 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 29.12 +0.65 169 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 2,201 0
29JUN26 26.00 P 0.09 0.09 0.08 0.07 +0.01 41 2 915 +2
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 470 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 517 0
29JUN26 29.00 P 0.42 0.42 0.42 0.39 +0.07 41 6 752 -2
29JUN26 30.00 P 0.52 0.69 0.52 0.61 +0.11 40 17 2,379 +9
29JUN26 31.00 P 0.92 1.01 0.92 0.90 +0.17 40 9 1,078 +1
29JUN26 32.00 P 1.14 1.35 1.14 1.28 +0.25 40 8 981 +5
29JUN26 33.00 P 1.39 1.88 1.39 1.74 +0.28 40 12 910 0
29JUN26 34.00 P 2.42 2.42 2.28 2.30 +0.38 39 38 2,147 -22
29JUN26 35.00 P 0.00 0.00 0.00 2.92 +0.41 39 2 2,439 +2
29JUN26 36.00 P 3.80 3.82 3.80 3.62 +0.52 38 25 2,303 -10
29JUN26 37.00 P 4.60 4.60 4.47 4.47 +0.65 39 7 4,802 +7
29JUN26 38.00 P 5.46 5.46 5.46 5.20 +0.63 35 10 2,868 -10
29JUN26 39.00 P 0.00 0.00 0.00 6.18 +0.78 38 0 875 0
29JUN26 40.00 P 7.10 7.10 7.10 7.36 +1.10 50 15 469 +11
29JUN26 41.00 P 0.00 0.00 0.00 8.08 +0.90 40 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.32 +1.15 57 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.99 +0.84 35 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.97 +0.84 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.94 +1.04 0 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 12.94 +1.01 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.93 +0.87 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.87 +0.82 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.92 +0.95 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.93 +0.87 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.40 +0.86 0 0 0 0
29JUN26 55.00 P 21.91 21.91 21.91 21.91 +0.88 0 2 3 -1
29JUN26 57.50 P 0.00 0.00 0.00 24.39 +0.92 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.84 +0.82 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.39 +0.88 0 0 0 0
30JUL26 25.00 P 0.17 0.17 0.17 0.15 +0.03 41 5 85 +5
30JUL26 26.00 P 0.00 0.00 0.00 0.24 +0.04 41 0 144 0
30JUL26 27.00 P 0.37 0.43 0.36 0.38 +0.07 41 31 143 +30
30JUL26 28.00 P 0.55 0.55 0.55 0.55 +0.08 41 1 95 +1
30JUL26 29.00 P 0.00 0.00 0.00 0.76 +0.10 40 0 226 0
30JUL26 30.00 P 1.08 1.10 1.08 1.04 +0.14 40 17 412 +17
30JUL26 31.00 P 0.00 0.00 0.00 1.39 +0.20 40 0 327 0
30JUL26 32.00 P 1.85 1.95 1.85 1.80 +0.25 40 24 418 +11
30JUL26 33.00 P 0.00 0.00 0.00 2.30 +0.33 40 0 420 0
30JUL26 34.00 P 2.97 3.02 2.94 2.83 +0.30 39 51 1,031 +29
30JUL26 35.00 P 0.00 0.00 0.00 3.59 +0.47 42 0 1,287 0
30JUL26 36.00 P 0.00 0.00 0.00 4.19 +0.51 40 0 397 0
30JUL26 37.00 P 0.00 0.00 0.00 4.94 +0.57 41 0 682 0
30JUL26 38.00 P 0.00 0.00 0.00 5.74 +0.65 41 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 6.56 +0.52 41 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.43 +0.65 41 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.32 +0.80 41 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.32 +0.93 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.08 +0.59 37 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.97 +0.65 0 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.06 +0.76 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.03 +0.85 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.00 +0.83 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.03 +0.84 45 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.32 - 42 0 0 -
28AUG26 26.00 P 0.49 0.49 0.49 0.45 +0.06 42 2 35 +2
28AUG26 27.00 P 0.67 0.67 0.67 0.63 +0.08 42 1 41 +1
28AUG26 28.00 P 0.83 0.83 0.80 0.85 +0.12 41 40 188 +40
28AUG26 29.00 P 1.07 1.14 1.07 1.12 +0.16 41 24 53 +24
28AUG26 30.00 P 1.43 1.50 1.43 1.45 +0.21 41 82 289 +82
28AUG26 31.00 P 1.93 1.93 1.85 1.84 +0.27 41 140 275 +140
28AUG26 32.00 P 2.41 2.41 2.32 2.28 +0.31 41 40 145 +40
28AUG26 33.00 P 0.00 0.00 0.00 2.76 +0.35 41 0 254 0
28AUG26 34.00 P 0.00 0.00 0.00 3.37 +0.42 41 0 152 0
28AUG26 35.00 P 0.00 0.00 0.00 4.00 +0.47 42 0 147 0
28AUG26 36.00 P 0.00 0.00 0.00 4.64 +0.48 41 0 293 0
28AUG26 37.00 P 0.00 0.00 0.00 5.36 +0.52 42 0 263 0
28AUG26 38.00 P 0.00 0.00 0.00 6.12 +0.58 42 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.93 +0.64 42 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 7.75 +0.60 42 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 8.61 +0.71 43 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.46 +0.59 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.27 +0.70 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.17 +0.56 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.10 +0.62 38 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.03 +0.55 36 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.00 +0.66 35 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.03 +0.65 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.04 43 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 268 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.08 43 0 314 0
29SEP26 26.00 P 0.70 0.74 0.70 0.67 +0.07 42 2 157 +1
29SEP26 27.00 P 0.94 0.94 0.94 0.91 +0.12 42 20 130 +20
29SEP26 28.00 P 1.25 1.25 1.25 1.18 +0.12 42 1 446 0
29SEP26 29.00 P 1.55 1.55 1.46 1.48 +0.18 42 140 388 +127
29SEP26 30.00 P 1.87 1.87 1.87 1.81 +0.19 41 1 1,845 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.23 +0.24 42 0 2,619 0
29SEP26 32.00 P 0.00 0.00 0.00 2.69 +0.28 41 0 3,107 0
29SEP26 33.00 P 3.33 3.36 3.33 3.21 +0.34 42 35 1,584 +35
29SEP26 34.00 P 3.90 3.90 3.90 3.78 +0.36 42 1 2,639 +1
29SEP26 35.00 P 4.46 4.46 4.46 4.41 +0.41 42 15 1,276 +15
29SEP26 36.00 P 4.93 5.27 4.93 5.05 +0.43 42 135 1,983 -134
29SEP26 37.00 P 0.00 0.00 0.00 5.77 +0.42 42 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.51 +0.55 42 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 7.30 +0.60 43 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.20 +0.73 45 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.01 +0.65 45 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 9.87 +0.64 45 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 10.74 +0.73 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.62 +0.74 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.51 +0.76 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.40 +0.77 45 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.37 +0.86 47 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 15.28 +0.85 46 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.20 +0.85 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.15 +0.87 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.51 +0.88 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.95 +0.91 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.39 +0.92 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.84 +0.82 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.43 +0.92 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.05 43 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 +0.05 42 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.07 42 0 95 0
30DEC26 25.00 P 1.00 1.00 1.00 0.97 +0.04 42 5 120 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.08 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 +0.14 42 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 +0.18 42 0 87 0
30DEC26 29.00 P 2.31 2.31 2.31 2.26 +0.18 42 1 93 +1
30DEC26 30.00 P 2.68 2.68 2.65 2.65 +0.18 42 150 819 +150
30DEC26 31.00 P 0.00 0.00 0.00 3.10 +0.24 42 0 747 0
30DEC26 32.00 P 0.00 0.00 0.00 3.64 +0.32 42 0 1,368 0
30DEC26 33.00 P 4.15 4.17 4.10 4.17 +0.32 42 4 587 +4
30DEC26 34.00 P 4.78 4.78 4.78 4.77 +0.37 42 1 262 -1
30DEC26 35.00 P 5.48 5.48 5.48 5.35 +0.36 42 10 918 +10
30DEC26 36.00 P 0.00 0.00 0.00 6.01 +0.39 43 0 484 0
30DEC26 37.00 P 0.00 0.00 0.00 6.70 +0.45 43 0 1,031 0
30DEC26 38.00 P 0.00 0.00 0.00 7.47 +0.53 44 0 2,231 0
30DEC26 39.00 P 0.00 0.00 0.00 8.21 +0.49 44 0 175 0
30DEC26 40.00 P 8.50 8.50 8.50 8.52 +0.05 39 1 174 +1
30DEC26 41.00 P 0.00 0.00 0.00 9.76 +0.53 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.53 +0.52 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.38 +0.55 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 12.22 +0.63 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.09 +0.59 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.95 +0.69 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.80 +0.54 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.74 +0.68 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.63 +0.56 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.53 +0.70 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.85 +0.77 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.20 +0.78 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.60 +0.85 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.04 +0.90 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.44 +0.87 36 0 0 0
30MAR27 24.00 P 1.18 1.18 1.18 1.19 +0.04 42 21 385 +21
30MAR27 25.00 P 0.00 0.00 0.00 1.46 +0.05 42 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 1.71 +0.09 42 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.06 +0.11 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.42 +0.12 42 0 195 0
30MAR27 29.00 P 0.00 0.00 0.00 2.84 +0.14 42 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.27 +0.15 42 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 3.77 +0.19 42 0 13 0
30MAR27 32.00 P 0.00 0.00 0.00 4.29 +0.22 42 0 19 0
30MAR27 33.00 P 4.94 4.94 4.94 4.86 +0.29 42 1 131 +1
30MAR27 34.00 P 0.00 0.00 0.00 5.47 +0.39 42 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 6.09 +0.37 43 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 6.68 +0.33 42 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 7.35 +0.42 42 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 8.11 +0.43 43 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.83 +0.52 43 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.57 +0.40 43 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 +0.17 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 11.11 +0.41 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.92 +0.45 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.73 +0.45 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.58 +0.62 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.42 +0.48 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.25 +0.47 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.17 +0.51 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.99 +0.45 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.89 +0.46 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.14 +0.50 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.44 +0.72 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.82 +0.78 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.18 +0.82 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.55 +0.78 44 0 0 0
TOTAL PUT 1,986 100,761 +643
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$ 6.63
28MAY26 4.70 C 0.00 0.00 0.00 1.93 - 0 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.44 -0.02 46 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.27 -0.01 47 0 32 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 -0.02 48 0 166 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 211 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 207 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 54 0 732 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 238 0
28MAY26 8.25 C 0.01 0.01 0.01 0.01 0.00 73 2 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 157 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 168 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 177 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 186 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 203 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 218 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 226 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 - 58 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 1.87 +0.04 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.76 +0.02 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.68 +0.03 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 +0.02 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 +0.02 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.01 +0.02 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29JUN26 6.50 C 0.46 0.46 0.46 0.47 -0.04 44 1 1 +1
29JUN26 6.75 C 0.00 0.00 0.00 0.35 -0.02 44 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.01 45 0 3 0
29JUN26 7.50 C 0.11 0.11 0.11 0.13 -0.01 45 3 115 +3
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 47 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 48 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 47 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 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 63 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 78 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 87 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29JUN26 15.50 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 0.01 0.00 109 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30JUL26 4.70 C 0.00 0.00 0.00 2.01 - 57 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.91 +0.03 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.83 +0.04 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 +0.02 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.52 +0.01 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.31 +0.05 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.08 +0.01 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
30JUL26 6.25 C 0.73 0.73 0.73 0.75 -0.01 45 15 15 +15
30JUL26 6.50 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 -0.02 45 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 -0.02 45 0 33 0
30JUL26 7.50 C 0.00 0.00 0.00 0.25 -0.01 45 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.20 0.00 46 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 0.00 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.09 0.00 46 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 4.70 C 0.00 0.00 0.00 2.05 - 54 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.96 +0.02 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.88 +0.02 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.79 +0.02 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.59 +0.05 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.39 +0.05 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.18 +0.02 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.01 +0.02 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.73 0.00 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 0.00 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 0.00 47 0 7 0
29SEP26 4.70 C 0.00 0.00 0.00 2.07 - 49 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 1.98 +0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 +0.03 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 +0.02 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 +0.02 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.42 +0.01 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 0.00 46 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.01 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.01 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 0.00 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.01 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.01 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 0.00 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 48 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 4.70 C 0.00 0.00 0.00 2.20 - 48 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.12 +0.03 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.04 +0.03 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 +0.02 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 +0.02 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.02 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.01 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.02 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 0.00 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.01 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 -0.01 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.01 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.02 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.02 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.02 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.02 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.02 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.02 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.02 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.02 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 46 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 4.70 C 0.00 0.00 0.00 2.33 - 49 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 2.25 +0.03 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.18 +0.03 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 +0.03 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.03 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.03 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.02 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.05 -0.01 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 +0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 +0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 +0.02 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 0.00 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 0.00 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 46 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 47 0 5 0
TOTAL CALL 21 10,793 +19
28MAY26 4.70 P 0.00 0.00 0.00 0.01 - 113 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 60 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 -0.02 51 0 211 0
28MAY26 6.50 P 0.16 0.16 0.16 0.15 -0.02 51 3 64 +3
28MAY26 6.75 P 0.00 0.00 0.00 0.28 -0.01 51 0 193 0
28MAY26 7.00 P 0.51 0.51 0.51 0.46 -0.02 54 3 826 -3
28MAY26 7.25 P 0.00 0.00 0.00 0.66 -0.03 53 0 145 0
28MAY26 7.50 P 0.00 0.00 0.00 0.89 -0.03 56 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.16 -0.01 78 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.39 -0.03 77 0 19 0
28MAY26 8.25 P 0.00 0.00 0.00 1.64 -0.03 87 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.89 -0.03 96 0 0 -136
28MAY26 8.75 P 0.00 0.00 0.00 2.14 -0.03 104 0 0 -15
28MAY26 9.00 P 0.00 0.00 0.00 2.39 -0.03 112 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.64 -0.04 120 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.89 -0.04 128 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.14 -0.04 136 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.39 -0.03 142 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.89 -0.04 156 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.39 -0.04 168 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.89 -0.03 180 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.39 -0.03 191 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.89 -0.03 202 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.39 -0.03 212 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.89 -0.03 222 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.39 -0.03 231 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.89 -0.03 239 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.39 -0.03 248 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.89 -0.03 256 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.39 -0.03 264 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.89 -0.03 271 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.39 -0.03 278 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 5.25 P 0.05 0.05 0.04 0.03 0.00 48 185 185 +185
29JUN26 5.50 P 0.08 0.08 0.08 0.05 -0.01 46 30 32 +30
29JUN26 5.75 P 0.00 0.00 0.00 0.09 -0.02 46 0 77 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 -0.02 46 0 2 0
29JUN26 6.50 P 0.36 0.36 0.36 0.34 -0.03 46 3 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 -0.02 46 0 58 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 -0.01 47 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.79 -0.05 45 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 0.98 -0.03 45 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 -0.04 44 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.41 -0.04 44 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.64 -0.04 43 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 -0.03 48 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 2.14 -0.03 52 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 2.39 -0.03 56 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.64 -0.04 60 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.89 -0.04 64 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 -0.04 68 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 3.39 -0.03 71 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.89 -0.04 78 0 84 -301
29JUN26 11.00 P 0.00 0.00 0.00 4.39 -0.04 84 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.89 -0.03 90 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.39 -0.03 96 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.89 -0.03 101 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.39 -0.03 106 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.89 -0.03 111 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.39 -0.03 115 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.89 -0.03 120 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.39 -0.03 124 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.89 -0.03 128 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.39 -0.03 132 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.89 -0.03 136 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.39 -0.03 140 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.87 -0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.37 -0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.87 -0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.37 -0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.87 -0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.37 -0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.37 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.37 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.37 -0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.37 -0.05 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30JUL26 5.25 P 0.09 0.09 0.09 0.07 -0.01 45 22 25 +22
30JUL26 5.50 P 0.14 0.14 0.13 0.12 -0.01 46 47 49 +47
30JUL26 5.75 P 0.18 0.18 0.18 0.17 -0.02 45 15 15 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 30 0
30JUL26 6.25 P 0.35 0.35 0.35 0.35 -0.02 46 2 32 +2
30JUL26 6.50 P 0.47 0.47 0.47 0.46 -0.02 46 15 61 +15
30JUL26 6.75 P 0.00 0.00 0.00 0.59 -0.02 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.73 -0.03 45 0 164 0
30JUL26 7.25 P 0.00 0.00 0.00 0.90 -0.05 45 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.08 -0.05 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.28 -0.06 45 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.48 -0.04 44 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.70 -0.06 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.92 -0.04 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.15 -0.04 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.39 -0.03 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.64 -0.04 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.89 -0.04 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.14 -0.04 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.39 -0.03 56 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.89 -0.04 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.39 -0.04 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.89 -0.03 71 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 - 47 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 -0.01 46 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 0.15 0.15 0.15 0.13 0.00 47 15 15 +15
28AUG26 5.50 P 0.21 0.21 0.21 0.18 -0.01 46 45 90 +45
28AUG26 5.75 P 0.00 0.00 0.00 0.25 -0.02 46 0 75 0
28AUG26 6.00 P 0.35 0.35 0.35 0.34 -0.01 47 15 124 +15
28AUG26 6.25 P 0.00 0.00 0.00 0.45 -0.01 47 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.56 -0.01 46 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.68 -0.03 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.83 -0.03 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.19 -0.04 47 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.38 -0.03 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.58 -0.04 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.79 -0.04 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.98 -0.06 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.19 -0.07 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.41 -0.03 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.65 -0.03 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 -0.04 44 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 - 47 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 46 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 0.12 -0.01 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.01 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.03 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 -0.02 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 -0.03 45 0 13 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 -0.03 45 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.02 46 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 -0.05 45 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 0.00 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 -0.03 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 -0.03 47 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 -0.03 48 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 -0.04 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 -0.04 48 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 -0.04 47 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 -0.04 47 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.15 -0.07 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.39 -0.06 44 0 106 0
29SEP26 10.50 P 3.85 3.85 3.85 3.89 -0.08 48 10 57 -10
29SEP26 11.00 P 0.00 0.00 0.00 4.39 -0.06 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.89 -0.06 56 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.39 -0.05 59 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.89 -0.06 62 0 0 -5
29SEP26 13.00 P 0.00 0.00 0.00 6.39 -0.06 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.89 -0.06 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.39 -0.06 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.89 -0.06 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.39 -0.06 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.89 -0.06 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.39 -0.06 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.89 -0.06 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.39 -0.06 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.87 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.37 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.87 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.37 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.87 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.37 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.37 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.37 -0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.37 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.37 -0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 - 46 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.02 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 -0.02 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 -0.03 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 -0.03 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 -0.02 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 -0.02 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.61 -0.06 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 -0.05 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.05 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 -0.05 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 -0.04 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.60 -0.05 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.03 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 -0.05 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 -0.05 46 0 0 0
30DEC26 10.00 P 3.45 3.45 3.45 3.49 -0.08 47 20 25 -14
30DEC26 10.50 P 0.00 0.00 0.00 3.95 -0.05 47 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 -0.05 48 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.89 -0.08 46 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.39 -0.06 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.89 -0.06 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.39 -0.06 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.89 -0.06 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.39 -0.06 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.89 -0.06 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.39 -0.06 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.89 -0.06 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.39 -0.06 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.89 -0.06 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.39 -0.06 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.87 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 - 47 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 0.00 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 0.00 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 -0.01 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 -0.02 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 -0.02 45 0 10 0
30MAR27 6.25 P 0.86 0.86 0.86 0.84 0.00 45 20 20 +20
30MAR27 6.50 P 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 -0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.03 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 -0.02 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.76 -0.02 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.93 -0.06 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.12 -0.05 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.31 -0.06 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.51 -0.05 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.71 -0.06 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.91 -0.06 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.12 -0.06 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.33 -0.06 45 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.55 -0.05 45 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 3.99 -0.05 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.44 -0.06 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.93 -0.05 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.42 -0.04 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.91 -0.04 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.40 -0.05 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.90 -0.05 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.40 -0.05 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.90 -0.05 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.40 -0.05 58 0 0 0
TOTAL PUT 450 8,804 -70
ALL CONTRACTS TOTAL 943,892 19,751,918 +292,318
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED