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 20 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 324 123 201 6,843 2,970 3,873 18
AAC AAC TECH (02018) 1,857 1,080 777 49,518 25,068 24,450 44
ACC ANHUI CONCH (00914) 817 424 393 40,039 20,331 19,708 29
AIA AIA (01299) 5,618 2,896 2,722 127,278 52,916 74,362 27
AIR AIR CHINA (00753) 1,142 841 301 32,830 18,445 14,385 46
AKS AKESO (09926) 425 224 201 13,562 7,609 5,953 64
ALB BABA (09988) 72,717 45,278 27,439 1,670,031 720,705 949,326 48
ALC ALUMINUM CORP OF CHINA (02600) 3,666 3,162 504 43,182 21,469 21,713 49
ALH ALI HEALTH (00241) 893 650 243 119,355 55,509 63,846 41
AMC CAM CSI300 (03188) 238 60 178 8,190 3,190 5,000 20
ANA ANTA SPORTS (02020) 7,486 3,539 3,947 191,647 106,336 85,311 26
BCM BANK OF COMM CO LTD (03328) 148 61 87 13,116 5,107 8,009 16
BEA BANK OF EAST ASIA (00023) 1,207 836 371 28,887 12,966 15,921 19
BIU BIDU (09888) 23,250 12,331 10,919 746,772 334,010 412,762 58
BLI BILIBILI (09626) 6,086 4,226 1,860 205,418 88,053 117,365 53
BOC BOC HK (HLDGS) LTD (02388) 1,891 1,175 716 44,912 16,279 28,633 20
BOM BEONE MEDICINES (06160) 503 255 248 23,937 9,579 14,358 40
BUD BUD APAC (01876) 1,120 815 305 23,362 9,127 14,235 24
BYA BYD (ADJ-A) (01211) 100 100 0 2,051 1,290 761 38
BYD BYD COMPANY (01211) 36,873 14,899 21,974 419,490 179,188 240,302 45
BYE BYD ELECTRONIC (00285) 474 270 204 37,857 16,261 21,596 38
CAT CATL (03750) 4,408 2,428 1,980 151,433 53,782 97,651 43
CCC CHINA COMM CONS (01800) 580 580 0 37,313 25,293 12,020 18
CCE CHINA COAL (01898) 233 67 166 43,246 17,072 26,174 36
CDA CHINA CINDA (01359) 94 90 4 3,759 2,643 1,116 38
CGN CGN POWER (01816) 139 34 105 11,254 5,373 5,881 32
CHQ CHINA HONGQIAO (01378) 739 403 336 29,998 19,879 10,119 43
CHT CHINA MOBILE LTD (00941) 3,552 1,619 1,933 213,450 99,650 113,800 18
CHU CHINA UNICOM LTD (00762) 959 540 419 70,794 35,848 34,946 29
CIT CITIC (00267) 218 59 159 27,744 13,626 14,118 21
CKH CKH HOLDINGS (00001) 1,703 926 777 56,037 32,583 23,454 26
CKP CK ASSET (01113) 328 118 210 12,580 5,562 7,018 22
CLI CHINA LIFE INSURANCE (02628) 11,831 7,027 4,804 279,974 125,499 154,475 34
CLP CLP HOLDINGS LTD (00002) 1,885 639 1,246 11,466 5,028 6,438 12
CMB CM BANK (03968) 7,042 3,793 3,249 189,933 76,679 113,254 19
CNC CNOOC LTD (00883) 11,678 5,779 5,899 349,639 168,018 181,621 39
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 241
COL CHINA OVERSEAS (00688) 1,154 879 275 54,777 26,734 28,043 37
COS COSCO SHIP HOLD (01919) 796 477 319 21,928 8,928 13,000 25
CPA CATHAY PACIFIC AIRWAYS (00293) 295 170 125 34,259 13,674 20,585 30
CPC CHINA PETROL & CHEM COR (00386) 21,366 4,038 17,328 284,735 126,090 158,645 24
CPI CPIC (02601) 1,379 394 985 92,217 33,914 58,303 32
CRC CHINA RAIL CONS (01186) 145 0 145 33,674 26,180 7,494 15
CRG CHINA RAILWAY (00390) 1,045 309 736 38,679 16,980 21,699 27
CRL CHINA RES LAND (01109) 2,236 1,195 1,041 74,497 37,933 36,564 40
CRP CHINA RES POWER (00836) 264 191 73 22,254 10,834 11,420 23
CSA CSOP A50 ETF (02822) 28 17 11 4,191 2,093 2,098 17
CSE CHINA SHENHUA (01088) 1,803 991 812 55,291 26,267 29,024 25
CSP CSPC PHARMA (01093) 8,682 5,749 2,933 89,151 46,611 42,540 49
CTB CITIC BANK (00998) 468 250 218 19,003 8,668 10,335 19
CTC CHINA TELECOM CORP LTD (00728) 14,826 11,415 3,411 95,188 54,027 41,161 33
CTS CITIC SEC (06030) 411 226 185 34,280 16,367 17,913 33
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 57
GAC GAC GROUP (02238) 63 62 1 6,289 3,089 3,200 33
GAH GEELY AUTO (00175) 1,375 804 571 54,029 25,188 28,841 39
GHL XINYI GLASS (00868) 124 51 73 9,826 3,756 6,070 42
GLI GANFENG LITHIUM (01772) 5,404 4,073 1,331 95,064 56,620 38,444 61
GLX GALAXY ENT (00027) 952 476 476 53,653 25,282 28,371 27
GWM GWMOTOR (02333) 1,351 340 1,011 100,065 52,022 48,043 36
HCF HSCEI ETF (02828) 501 130 371 22,963 9,387 13,576 17
HDO HAIDILAO (06862) 1,321 1,270 51 25,921 12,352 13,569 41
HEH POWER ASSETS (00006) 151 87 64 8,348 4,532 3,816 20
HES HAIER SMART HOME (06690) 330 202 128 13,629 7,601 6,028 23
HEX HK EXCHANGES & CLEARING (00388) 15,840 7,660 8,180 458,480 230,853 227,627 23
HGN HENGAN INT'L (01044) 505 341 164 7,976 3,659 4,317 20
HKB HSBC HOLDINGS PLC (00005) 21,104 6,023 15,081 437,836 180,781 257,055 32
HKG HONG KONG & CHINA GAS (00003) 387 259 128 29,617 9,524 20,093 13
HLD HENDERSON LAND DEV LTD (00012) 1,173 610 563 20,594 11,539 9,055 26
HNP HUANENG POWER INT INC (00902) 1,281 465 816 50,510 23,850 26,660 32
HOS HUA HONG SEMI (01347) 4,059 2,309 1,750 25,010 11,433 13,577 88
HRB HORIZON ROBOTICS (09660) 1,111 542 569 52,943 28,488 24,455 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 54
INB INNOVENT BIO (01801) 866 356 510 25,302 12,925 12,377 46
JDC JD (09618) 16,285 6,703 9,582 347,742 138,346 209,396 37
JDH JD HEALTH (06618) 2,641 928 1,713 38,348 17,226 21,122 50
JXC JIANGXI COPPER (00358) 2,529 2,224 305 35,811 19,704 16,107 54
KDS KINGDEE INT'L (00268) 675 480 195 35,182 17,921 17,261 53
KLE KUNLUN ENERGY (00135) 50 0 50 5,767 2,228 3,539 20
KSO KINGSOFT (03888) 1,750 1,317 433 28,330 16,590 11,740 53
KST KUAISHOU (01024) 30,288 17,325 12,963 582,789 312,306 270,483 46
LAO LAOPU GOLD (06181) 3,827 1,750 2,077 47,590 14,016 33,574 48
LAU LI AUTO (02015) 9,359 4,660 4,699 246,917 113,761 133,156 50
LEN LENOVO GROUP (00992) 5,279 2,581 2,698 242,062 124,846 117,216 53
LNI LI NING (02331) 472 272 200 113,150 54,475 58,675 33
LNK LINK REIT (00823) 1,867 1,104 763 56,925 25,949 30,976 24
MDG MIDEA GROUP (00300) 1,606 530 1,076 41,067 19,660 21,407 28
MEN MENGNIU DAIRY (02319) 1,180 617 563 30,757 13,808 16,949 27
MET MEITUAN DIANPING (03690) 41,944 28,104 13,840 1,185,770 589,915 595,855 41
MGM MGM CHINA (02282) 946 816 130 22,146 17,457 4,689 30
MIU XIAOMI (01810) 33,334 18,445 14,889 1,123,806 617,395 506,411 47
MOL CMOC (03993) 78 49 29 9,285 4,992 4,293 50
MSB MINSHENG BANK (01988) 17 0 17 7,250 2,605 4,645 24
MTR MTR CORPORATION LTD (00066) 565 506 59 28,938 13,636 15,302 17
NBM CNBM (03323) 843 303 540 27,032 12,652 14,380 52
NCL NCI (01336) 805 273 532 20,791 9,862 10,929 34
NFU NONGFU SPRING (09633) 447 329 118 16,664 7,386 9,278 27
NTE NTES (09999) 1,249 537 712 45,248 20,050 25,198 51
NWD NEW WORLD DEV CO LTD (00017) 484 350 134 47,371 16,327 31,044 50
ORT NEW ORIENTAL (09901) 244 114 130 12,719 6,793 5,926 41
PAI PING AN INSURANCE LTD (02318) 18,001 6,866 11,135 896,084 392,550 503,534 30
PEC PETROCHINA CO LTD (00857) 3,781 2,354 1,427 393,297 197,415 195,882 33
PEN XPENG (09868) 16,032 4,900 11,132 272,908 110,160 162,748 58
PHT PA GOODDOCTOR (01833) 371 203 168 20,253 13,356 6,897 45
PIC PICC P&C (02328) 238 66 172 17,067 7,974 9,093 29
PIN PICC GROUP (01339) 154 73 81 13,504 6,858 6,646 34
POP POP MART (09992) 22,960 11,080 11,880 832,888 309,423 523,465 38
SAN SANDS CHINA LTD (01928) 3,877 2,447 1,430 124,076 54,099 69,977 30
SBO SBP GROUP (01177) 714 664 50 15,568 8,344 7,224 38
SET SENSETIME (00020) 171 93 78 15,781 11,040 4,741 42
SHK SUN HUNG KAI PPT LTD (00016) 1,202 713 489 26,090 13,911 12,179 28
SHL XINYI SOLAR (00968) 1,563 796 767 46,015 17,819 28,196 44
SHZ SHENZHOU INTL (02313) 992 346 646 22,169 10,438 11,731 28
SMC SMIC (00981) 19,839 11,469 8,370 105,433 52,722 52,711 99
SNO SUNNY OPT (02382) 1,268 699 569 60,080 27,277 32,803 37
SNP SINOPHARM (01099) 295 80 215 13,630 6,929 6,701 26
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 43 5 38 3,887 2,044 1,843 24
TCH TENCENT HOLDINGS LTD (00700) 100,674 68,646 32,028 2,582,239 1,586,409 995,830 30
TIC TECHTRONIC IND (00669) 1,843 1,118 725 29,277 15,617 13,660 35
TRF TRACKER FUND OF HK (02800) 1,242 469 773 47,631 21,767 25,864 16
TRP TRIP.COM (09961) 8,131 3,792 4,339 136,606 51,651 84,955 35
VNK CHINA VANKE (02202) 1,342 437 905 70,490 21,851 48,639 54
WEB WB ( NIL) 0 0 0 0 0 0 26
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 24
WHG WH GROUP (00288) 23 16 7 5,222 1,889 3,333 25
WHL THE WHARF (HLDGS) LTD (00004) 155 80 75 2,121 1,273 848 43
WWC WANT WANT CHINA (00151) 50 38 12 4,027 1,828 2,199 27
WXA WUXI APPTEC (02359) 595 366 229 18,813 9,373 9,440 39
WXB WUXI BIO (02269) 3,419 1,597 1,822 117,764 58,539 59,225 40
XAB ABC ($0.001) (01288) 617 434 183 26,858 12,025 14,833 21
XBC BANK OF CHINA ($0.001) (03988) 5,661 3,838 1,823 551,462 278,801 272,661 17
XCC CCB ($0.001) (00939) 19,735 9,713 10,022 557,049 195,660 361,389 17
XIC ICBC ($0.001) (01398) 6,712 2,992 3,720 428,502 166,406 262,096 20
XPB PSBC ($0.001) (01658) 118 53 65 6,968 3,024 3,944 18
XTW CHINA TOWER ($0.001) (00788) 1,435 820 615 44,280 28,453 15,827 21
YZC YANKUANG ENERGY (01171) 535 282 253 52,391 21,948 30,443 43
ZAO ZA ONLINE (06060) 98 65 33 11,355 6,936 4,419 34
ZJG ZIJIN GOLD INTL (02259) 1,568 885 683 36,386 20,016 16,370 55
ZJM ZIJIN MINING GROUP (02899) 6,411 1,905 4,506 154,353 50,648 103,705 42
ZSH ZHONGSHENG HLDG (00881) 216 110 106 19,203 10,898 8,305 48
TOTAL 735,865 400,535 335,330 19,970,434 9,578,401 10,392,033
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 28AUG26 600.00 17,185 1.32 29 3.07 2.84 19,723 -0.41 -23.70
P CPC 30MAR27 3.50 12,001 0.06 23 0.07 0.07 12,004 -0.01 -14.29
C CTC 28AUG26 5.75 7,500 0.20 26 0.00 0.00 7,695 -0.06 -23.08
P PEN 29JUN26 60.00 5,820 5.40 56 5.40 5.18 9,121 +0.23 +4.45
C ALB 22MAY26 135.00 5,051 0.78 49 2.62 0.88 3,802 -0.99 -55.93
P MET 30DEC26 85.00 4,100 10.82 39 11.16 11.05 10,322 -0.05 -0.46
C TCH 22MAY26 470.00 4,066 0.75 36 2.10 0.60 6,104 -1.21 -61.73
C MET 30DEC26 85.00 4,050 10.25 41 10.35 9.83 8,589 -0.27 -2.57
P BYD 30DEC26 70.00 4,035 2.42 38 2.50 2.46 4,129 +0.47 +24.10
P CPC 28MAY26 4.40 4,002 0.02 20 0.03 0.03 11,738 -0.01 -33.33
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C SMC 22MAY26 80.00 472 0.65 100 1.34 0.04 268 +0.64 +6,400.00
C HOS 28MAY26 162.50 0 0.51 88 0.00 0.00 26 +0.50 +5,000.00
C HOS 28MAY26 165.00 104 0.39 88 0.79 0.10 108 +0.38 +3,800.00
C HOS 28MAY26 160.00 10 0.66 88 0.98 0.40 45 +0.64 +3,200.00
C SMC 22MAY26 77.50 474 1.22 97 2.20 0.17 354 +1.18 +2,950.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BLI 28MAY26 185.00 22 0.01 52 0.16 0.16 1,257 -0.61 -98.39
C BLI 28MAY26 187.50 0 0.01 55 0.00 0.00 782 -0.47 -97.92
C BLI 28MAY26 182.50 0 0.02 53 0.00 0.00 404 -0.78 -97.50
C BLI 28MAY26 190.00 36 0.01 58 0.20 0.15 896 -0.36 -97.30
C BYD 22MAY26 97.50 58 0.01 44 0.10 0.08 526 -0.34 -97.14
* 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$ 17.25
28MAY26 9.75 C 0.00 0.00 0.00 7.51 -0.01 149 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.26 -0.01 142 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.76 0.00 130 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.26 0.00 117 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.76 0.00 106 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.26 0.00 95 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.76 0.00 84 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.26 0.00 74 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.76 0.00 64 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.26 0.00 54 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.76 -0.01 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.26 -0.01 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.76 -0.01 28 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.26 -0.01 20 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.77 -0.01 18 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.34 -0.02 17 0 103 0
28MAY26 17.50 C 0.07 0.07 0.07 0.09 -0.02 18 5 114 +5
28MAY26 18.00 C 0.02 0.02 0.02 0.02 -0.01 20 10 227 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.28 -0.01 75 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.03 +0.02 71 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.78 +0.02 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.53 +0.01 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.28 +0.01 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.78 0.00 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.28 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.79 -0.01 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.29 -0.01 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.79 -0.01 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.29 -0.01 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.80 -0.01 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 -0.01 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 -0.04 14 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.53 -0.01 16 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 -0.01 16 0 210 0
29JUN26 18.00 C 0.13 0.13 0.13 0.13 -0.02 16 3 16 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 17 0 156 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 217 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 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 27 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 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.80 -0.01 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.31 -0.01 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.31 -0.01 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.82 -0.01 21 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.83 -0.01 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.34 -0.01 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.86 -0.02 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.42 -0.02 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.00 -0.04 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.68 -0.01 16 0 15 0
30JUL26 17.50 C 0.39 0.40 0.39 0.43 -0.02 16 30 45 +30
30JUL26 18.00 C 0.24 0.24 0.24 0.25 -0.02 16 15 50 +15
30JUL26 18.50 C 0.13 0.16 0.13 0.15 -0.01 17 60 91 +60
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -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 35 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 6.33 -0.01 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.83 -0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.34 -0.01 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.84 -0.01 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.87 +0.03 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.39 -0.01 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.94 -0.01 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.52 -0.01 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.11 -0.04 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.80 -0.02 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.02 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 -0.01 17 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 7.53 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.34 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.85 -0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.33 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.86 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.34 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.82 -0.01 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 -0.04 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.91 +0.07 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 -0.01 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 -0.02 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 -0.02 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.01 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.01 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.02 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 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 0.03 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 23 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 7.62 -0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.38 -0.01 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.33 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.34 -0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.33 -0.02 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.99 +0.08 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 -0.01 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 0.00 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.76 0.00 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 0.00 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 -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 0.65 -0.02 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.02 17 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 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 0.00 17 0 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 7.62 -0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.38 -0.01 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.33 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.86 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.34 -0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.03 -0.01 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.61 -0.01 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.22 -0.01 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 -0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.54 +0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 -0.01 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.01 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.02 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 -0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 -0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.01 17 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 0.00 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 123 2,970 +111
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 21 0 295 0
28MAY26 17.00 P 0.07 0.07 0.07 0.09 0.00 18 5 283 +5
28MAY26 17.50 P 0.00 0.00 0.00 0.34 -0.01 19 0 161 0
28MAY26 18.00 P 0.00 0.00 0.00 0.76 +0.01 19 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.78 +0.03 76 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.79 +0.04 95 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.82 +0.07 120 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.78 +0.03 116 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.79 +0.04 133 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.78 +0.03 139 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.79 +0.04 155 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.80 +0.05 171 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 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 65 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 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.00 17 0 59 0
29JUN26 16.00 P 0.06 0.06 0.06 0.04 0.00 17 1 127 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.01 16 0 225 0
29JUN26 17.00 P 0.25 0.25 0.25 0.25 -0.01 16 3 138 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 0.00 17 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.84 0.00 16 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 1.27 0.00 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.82 +0.02 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.79 +0.04 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.82 +0.01 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.79 -0.01 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.79 -0.01 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.78 -0.03 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.81 +0.01 78 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.80 0.00 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 49 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 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 26 80 98 +80
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 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 0.20 -0.01 17 100 400 +100
30JUL26 17.00 P 0.00 0.00 0.00 0.38 0.00 17 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.63 -0.01 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.97 +0.01 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.33 0.00 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.77 0.00 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.82 +0.01 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.79 -0.02 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.82 +0.01 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.79 -0.01 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.79 -0.01 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.79 -0.02 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.81 +0.01 62 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.80 -0.01 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
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 0.48 +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 1.03 +0.01 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.39 0.00 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.81 +0.01 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.27 +0.01 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.82 +0.01 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.79 -0.02 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.82 +0.01 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.79 -0.02 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.79 -0.01 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.79 -0.02 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.81 +0.01 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.80 -0.01 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 12 28 +12
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 0.06 -0.01 17 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 0.00 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.01 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.01 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 0.00 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 0.00 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 0.00 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 0.00 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 +0.01 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.79 -0.02 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.82 +0.01 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.79 -0.02 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.79 -0.01 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.79 -0.02 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.81 +0.01 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.80 -0.01 50 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 0.08 +0.01 18 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 0.21 +0.01 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 0.00 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 0.67 +0.01 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.01 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 +0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 +0.03 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.19 0.00 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.59 +0.01 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 -0.08 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.97 -0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.93 -0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.89 -0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 -0.02 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.88 +0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.86 +0.02 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.83 +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 17 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 17 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 +0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.01 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 +0.01 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 1.63 +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 0.00 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.68 +0.01 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 -0.09 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 +0.01 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 0.00 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.98 -0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.90 -0.02 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.87 -0.02 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.88 +0.01 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.86 +0.02 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.83 +0.01 30 0 0 0
TOTAL PUT 201 3,873 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 42.00
28MAY26 23.00 C 0.00 0.00 0.00 19.01 +0.14 124 0 94 0
28MAY26 24.00 C 0.00 0.00 0.00 18.01 +0.14 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 17.01 +0.14 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.01 +0.14 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.01 +0.14 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.01 +0.14 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.01 +0.14 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.01 +0.14 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 11.01 +0.13 0 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 10.01 +0.13 0 0 206 0
28MAY26 33.00 C 0.00 0.00 0.00 9.01 +0.13 0 0 264 0
28MAY26 34.00 C 0.00 0.00 0.00 8.01 +0.01 0 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 7.02 +0.14 54 0 280 0
28MAY26 36.00 C 0.00 0.00 0.00 6.02 +0.13 46 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 5.03 +0.12 44 0 159 0
28MAY26 38.00 C 0.00 0.00 0.00 4.06 +0.09 44 20 238 0
28MAY26 39.00 C 0.00 0.00 0.00 3.13 +0.04 43 0 387 0
28MAY26 40.00 C 2.33 2.33 2.03 2.23 0.00 39 52 338 +18
28MAY26 41.00 C 1.82 1.82 1.22 1.53 -0.05 41 42 422 +21
28MAY26 42.00 C 1.20 1.20 0.98 0.99 -0.08 42 15 468 -15
28MAY26 43.00 C 0.78 0.78 0.48 0.59 -0.09 43 49 469 -20
28MAY26 44.00 C 0.48 0.48 0.26 0.35 -0.08 44 23 721 -1
28MAY26 45.00 C 0.27 0.27 0.24 0.18 -0.07 44 10 1,242 0
28MAY26 46.00 C 0.20 0.20 0.12 0.09 -0.04 44 25 607 +15
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 637 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 81 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 140 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.01 +0.14 79 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 18.01 +0.14 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.01 +0.14 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 16.01 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.01 +0.14 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.01 +0.14 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.01 +0.14 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.01 +0.13 0 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 11.01 +0.13 0 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 10.02 +0.13 46 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 9.03 +0.12 44 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 8.06 +0.06 44 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 7.13 +0.09 44 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 6.25 +0.06 44 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 5.43 +0.04 44 0 135 0
29JUN26 38.00 C 0.00 0.00 0.00 4.67 +0.02 44 20 295 +20
29JUN26 39.00 C 0.00 0.00 0.00 4.11 +0.16 46 0 133 0
29JUN26 40.00 C 3.27 3.27 3.27 3.31 -0.06 43 15 196 +15
29JUN26 41.00 C 3.04 3.04 2.72 2.77 -0.15 43 98 285 -16
29JUN26 42.00 C 2.25 2.48 2.14 2.28 -0.06 43 113 150 +44
29JUN26 43.00 C 2.08 2.08 1.80 1.88 -0.05 43 49 116 +8
29JUN26 44.00 C 1.47 1.52 1.47 1.54 -0.06 44 32 191 +25
29JUN26 45.00 C 1.46 1.46 1.27 1.25 -0.05 44 6 735 +6
29JUN26 46.00 C 0.98 0.99 0.98 1.01 -0.05 44 32 309 -13
29JUN26 47.00 C 0.83 0.83 0.81 0.79 -0.05 44 7 220 +3
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.04 44 0 195 0
29JUN26 49.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 372 0
29JUN26 50.00 C 0.44 0.48 0.44 0.36 -0.04 44 17 230 +14
29JUN26 52.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 220 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 154 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 17 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 45 0 70 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 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 18.01 +0.14 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.01 +0.14 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.01 +0.14 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.01 +0.14 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.01 +0.14 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.03 +0.15 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.12 +0.24 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.13 +0.18 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.21 +0.17 48 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 9.28 +0.28 46 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 8.48 +0.32 47 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 7.67 +0.13 46 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.81 +0.01 44 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.08 -0.01 44 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 5.42 -0.01 44 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 4.80 -0.03 44 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 4.18 -0.05 44 0 274 0
30JUL26 41.00 C 3.63 3.63 3.45 3.65 -0.06 44 45 239 -9
30JUL26 42.00 C 3.41 3.41 3.00 3.17 -0.07 44 45 215 0
30JUL26 43.00 C 2.87 2.96 2.66 2.75 -0.07 44 84 277 +9
30JUL26 44.00 C 2.60 2.60 2.30 2.39 -0.05 44 16 278 +15
30JUL26 45.00 C 2.06 2.06 1.99 2.05 -0.06 44 40 290 -20
30JUL26 46.00 C 1.71 1.71 1.71 1.78 -0.05 44 15 135 -6
30JUL26 47.00 C 0.00 0.00 0.00 1.53 -0.05 45 0 233 0
30JUL26 48.00 C 0.00 0.00 0.00 1.31 -0.06 45 0 105 0
30JUL26 49.00 C 1.02 1.02 1.02 1.11 -0.05 45 15 251 0
30JUL26 50.00 C 0.95 0.95 0.95 0.92 -0.08 45 1 95 +1
30JUL26 52.50 C 0.67 0.67 0.67 0.59 -0.04 45 1 176 0
30JUL26 55.00 C 0.52 0.52 0.52 0.37 -0.05 45 2 162 -2
30JUL26 57.50 C 0.37 0.37 0.37 0.23 -0.03 45 1 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 2 0
28AUG26 27.00 C 0.00 0.00 0.00 15.08 +0.19 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.18 +0.29 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.28 +0.30 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.36 +0.27 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.36 +0.27 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.61 +0.34 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.69 +0.24 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.92 +0.23 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.22 +0.27 48 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 7.48 +0.13 47 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 6.73 +0.03 46 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 6.09 +0.02 46 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 5.51 +0.01 46 0 122 0
28AUG26 40.00 C 4.62 4.62 4.62 4.93 -0.05 45 15 153 0
28AUG26 41.00 C 4.43 4.43 4.43 4.41 -0.01 45 15 152 0
28AUG26 42.00 C 3.84 3.84 3.84 3.94 +0.02 45 15 100 -7
28AUG26 43.00 C 3.29 3.59 3.29 3.52 -0.10 45 41 153 +15
28AUG26 44.00 C 3.37 3.37 3.05 3.14 +0.02 45 30 92 +11
28AUG26 45.00 C 0.00 0.00 0.00 2.79 +0.01 45 0 179 0
28AUG26 46.00 C 2.47 2.47 2.47 2.48 -0.01 46 1 143 +1
28AUG26 47.00 C 2.34 2.34 2.34 2.22 +0.01 46 15 487 +9
28AUG26 48.00 C 1.98 2.01 1.98 1.99 -0.01 46 30 155 +9
28AUG26 49.00 C 0.00 0.00 0.00 1.74 -0.03 46 0 77 0
28AUG26 50.00 C 0.00 0.00 0.00 1.53 -0.05 46 0 87 0
28AUG26 52.50 C 0.00 0.00 0.00 1.10 -0.04 46 0 82 0
28AUG26 55.00 C 0.93 0.93 0.84 0.78 -0.03 46 2 9 +2
28AUG26 57.50 C 0.67 0.67 0.67 0.54 -0.03 46 1 16 +1
28AUG26 60.00 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.01 +0.14 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.01 +0.13 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.04 +0.17 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.10 +0.17 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.18 +0.17 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.28 +0.16 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.36 +0.12 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.53 +0.14 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 11.69 +0.13 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.84 +0.21 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.07 +0.20 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 9.32 +0.19 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.60 +0.17 46 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 8.01 +0.24 47 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 7.36 +0.23 47 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 6.68 +0.03 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.11 +0.03 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 5.58 +0.01 46 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 5.05 -0.01 45 0 30 0
29SEP26 42.00 C 4.63 4.63 4.63 4.58 -0.02 45 15 60 +15
29SEP26 43.00 C 0.00 0.00 0.00 4.16 -0.02 45 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 3.77 +0.05 45 0 29 0
29SEP26 45.00 C 3.54 3.54 3.54 3.42 -0.01 45 10 34 0
29SEP26 46.00 C 0.00 0.00 0.00 3.09 -0.02 45 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 2.80 -0.03 46 0 103 0
29SEP26 48.00 C 0.00 0.00 0.00 2.53 -0.03 46 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 2.29 -0.03 46 0 38 0
29SEP26 50.00 C 0.00 0.00 0.00 2.09 0.00 46 0 304 0
29SEP26 52.50 C 0.00 0.00 0.00 1.59 -0.03 46 0 188 0
29SEP26 55.00 C 0.00 0.00 0.00 1.19 -0.03 46 0 39 0
29SEP26 57.50 C 0.00 0.00 0.00 0.90 -0.03 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.68 -0.02 46 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 -0.02 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.02 46 0 67 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 131 0
30DEC26 23.00 C 0.00 0.00 0.00 19.40 +0.33 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.49 +0.41 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.61 +0.24 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.72 +0.22 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.74 +0.09 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.90 +0.06 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.09 +0.08 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.30 +0.05 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.54 +0.07 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.80 +0.04 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.09 +0.06 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.40 +0.02 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.86 +0.13 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.23 +0.14 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.64 +0.14 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.11 +0.17 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.47 +0.14 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.94 +0.10 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.54 +0.09 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 6.01 -0.01 45 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 5.59 -0.01 45 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.20 -0.01 45 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 4.83 -0.03 45 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.48 -0.03 45 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 4.17 -0.01 45 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 3.87 -0.03 45 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.60 -0.03 45 0 54 0
30DEC26 50.00 C 0.00 0.00 0.00 3.34 -0.01 45 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 2.80 -0.04 45 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 2.28 -0.05 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.89 -0.04 45 0 28 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 -0.04 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.67 +0.08 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.80 +0.09 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.02 +0.14 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.19 +0.16 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.38 +0.16 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.60 +0.14 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.83 +0.16 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.09 +0.15 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.38 +0.10 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.68 +0.19 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.02 +0.08 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.37 +0.20 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.93 +0.14 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.14 +0.04 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.60 +0.16 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.04 +0.03 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.55 +0.05 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.06 +0.04 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 7.55 +0.07 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.13 -0.01 45 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 6.72 -0.01 44 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 6.34 +0.01 44 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 5.88 -0.09 44 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.67 +0.18 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.30 +0.07 44 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 4.94 +0.06 44 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 4.67 +0.06 45 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 4.40 -0.01 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.83 -0.04 45 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 3.28 -0.04 45 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.79 -0.04 45 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.39 -0.04 45 0 0 0
TOTAL CALL 1,080 25,068 +168
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 347 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 350 0
28MAY26 35.00 P 0.03 0.03 0.03 0.01 0.00 50 1 289 -1
28MAY26 36.00 P 0.07 0.07 0.07 0.02 -0.01 48 2 224 -2
28MAY26 37.00 P 0.11 0.11 0.11 0.04 -0.04 45 2 294 0
28MAY26 38.00 P 0.19 0.19 0.15 0.09 -0.08 43 3 208 0
28MAY26 39.00 P 0.26 0.26 0.26 0.22 -0.12 44 1 216 +1
28MAY26 40.00 P 0.43 0.50 0.40 0.44 -0.17 44 19 481 -13
28MAY26 41.00 P 1.00 1.03 0.72 0.79 -0.21 44 75 411 +45
28MAY26 42.00 P 1.73 1.73 1.47 1.30 -0.22 45 79 436 -7
28MAY26 43.00 P 1.96 2.00 1.96 1.95 -0.23 46 30 300 0
28MAY26 44.00 P 0.00 0.00 0.00 2.64 -0.22 43 0 393 0
28MAY26 45.00 P 0.00 0.00 0.00 3.49 -0.20 43 0 241 0
28MAY26 46.00 P 0.00 0.00 0.00 4.54 -0.05 56 0 175 0
28MAY26 47.00 P 0.00 0.00 0.00 5.36 -0.17 42 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 6.34 -0.16 42 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 7.33 -0.15 38 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.44 -0.17 76 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.02 -0.06 102 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.52 -0.05 118 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.99 -0.09 127 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.52 -0.05 145 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.03 -0.01 46 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 380 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 634 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.05 44 0 300 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 -0.06 44 0 374 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.09 44 0 1,439 0
29JUN26 37.00 P 0.00 0.00 0.00 0.67 -0.11 44 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 0.94 -0.11 44 0 318 0
29JUN26 39.00 P 0.00 0.00 0.00 1.27 -0.12 45 0 309 0
29JUN26 40.00 P 1.84 1.84 1.57 1.66 -0.13 45 31 432 -16
29JUN26 41.00 P 2.24 2.24 2.04 2.12 -0.13 45 45 117 -5
29JUN26 42.00 P 2.55 2.58 2.55 2.62 -0.14 45 30 187 +29
29JUN26 43.00 P 3.49 3.57 3.14 3.22 -0.13 45 71 193 -19
29JUN26 44.00 P 0.00 0.00 0.00 3.68 -0.38 42 0 179 0
29JUN26 45.00 P 0.00 0.00 0.00 4.37 -0.40 42 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 5.21 -0.33 43 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 6.01 -0.18 44 0 37 0
29JUN26 48.00 P 0.00 0.00 0.00 6.84 -0.18 44 0 36 0
29JUN26 49.00 P 0.00 0.00 0.00 7.82 -0.07 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.78 -0.21 50 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 11.02 -0.21 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.52 -0.19 55 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 15.99 -0.14 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.52 -0.06 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.88 -0.20 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.48 -0.10 77 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.98 -0.10 82 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.48 -0.10 87 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.99 -0.08 93 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 0.01 -0.01 45 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 51 0
30JUL26 31.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.30 -0.06 45 0 27 0
30JUL26 33.00 P 0.52 0.56 0.51 0.42 -0.08 45 26 179 +15
30JUL26 34.00 P 0.00 0.00 0.00 0.58 -0.09 45 0 106 0
30JUL26 35.00 P 0.87 0.87 0.82 0.78 -0.10 45 30 157 +30
30JUL26 36.00 P 1.01 1.01 1.01 1.02 -0.11 45 15 356 +15
30JUL26 37.00 P 1.39 1.39 1.39 1.29 -0.13 45 15 183 0
30JUL26 38.00 P 0.00 0.00 0.00 1.63 -0.12 45 0 231 0
30JUL26 39.00 P 2.01 2.01 2.01 2.01 -0.11 45 15 249 0
30JUL26 40.00 P 2.54 2.54 2.54 2.44 -0.13 45 15 440 0
30JUL26 41.00 P 2.88 2.88 2.84 2.91 -0.10 45 30 195 0
30JUL26 42.00 P 3.57 3.61 3.40 3.43 -0.19 45 45 345 -6
30JUL26 43.00 P 0.00 0.00 0.00 4.00 -0.11 45 0 284 0
30JUL26 44.00 P 4.65 4.65 4.44 4.61 -0.18 45 81 266 +13
30JUL26 45.00 P 0.00 0.00 0.00 5.21 -0.21 44 0 161 0
30JUL26 46.00 P 0.00 0.00 0.00 5.93 -0.21 44 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.70 -0.37 45 0 147 0
30JUL26 48.00 P 0.00 0.00 0.00 7.47 -0.40 45 0 73 0
30JUL26 49.00 P 0.00 0.00 0.00 8.28 -0.41 45 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 9.11 -0.42 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.27 -0.45 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.52 -0.41 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.99 -0.17 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.52 -0.33 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 46 0
28AUG26 30.00 P 0.44 0.44 0.44 0.33 -0.04 46 2 17 -2
28AUG26 31.00 P 0.00 0.00 0.00 0.45 -0.04 46 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.60 -0.06 46 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.78 -0.07 46 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.99 -0.07 46 0 34 0
28AUG26 35.00 P 1.37 1.37 1.25 1.25 -0.09 46 31 79 +1
28AUG26 36.00 P 0.00 0.00 0.00 1.53 -0.11 46 0 63 0
28AUG26 37.00 P 0.00 0.00 0.00 1.88 -0.11 46 0 111 0
28AUG26 38.00 P 0.00 0.00 0.00 2.23 -0.14 46 0 123 0
28AUG26 39.00 P 0.00 0.00 0.00 2.65 -0.13 46 0 174 0
28AUG26 40.00 P 3.06 3.06 3.06 3.09 -0.13 46 2 189 -2
28AUG26 41.00 P 0.00 0.00 0.00 3.57 -0.15 46 0 167 0
28AUG26 42.00 P 3.99 3.99 3.99 4.10 -0.19 46 15 202 0
28AUG26 43.00 P 4.65 4.65 4.65 4.67 -0.16 46 9 102 0
28AUG26 44.00 P 0.00 0.00 0.00 5.25 -0.19 46 0 92 0
28AUG26 45.00 P 0.00 0.00 0.00 5.93 -0.16 46 0 167 0
28AUG26 46.00 P 0.00 0.00 0.00 6.54 -0.38 46 0 215 0
28AUG26 47.00 P 0.00 0.00 0.00 7.26 -0.40 46 0 49 0
28AUG26 48.00 P 0.00 0.00 0.00 8.00 -0.41 46 0 68 0
28AUG26 49.00 P 0.00 0.00 0.00 8.78 -0.41 46 0 45 0
28AUG26 50.00 P 0.00 0.00 0.00 9.58 -0.41 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.64 -0.43 46 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.90 -0.34 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.09 -0.45 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.53 -0.32 47 0 0 0
29SEP26 23.00 P 0.12 0.12 0.12 0.05 -0.01 46 3 21 +3
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.03 46 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 -0.04 46 0 131 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.04 46 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.71 -0.05 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.90 -0.06 46 0 433 0
29SEP26 33.00 P 1.24 1.24 1.20 1.12 -0.06 46 41 527 -38
29SEP26 34.00 P 0.00 0.00 0.00 1.38 -0.08 46 0 80 0
29SEP26 35.00 P 1.72 1.72 1.66 1.66 -0.09 46 2 304 0
29SEP26 36.00 P 2.00 2.00 2.00 2.00 -0.10 46 2 313 +2
29SEP26 37.00 P 2.32 2.32 2.32 2.36 -0.10 47 1 762 +1
29SEP26 38.00 P 0.00 0.00 0.00 2.75 -0.12 46 0 88 0
29SEP26 39.00 P 3.11 3.11 3.11 3.18 -0.13 46 2 42 0
29SEP26 40.00 P 0.00 0.00 0.00 3.62 -0.12 46 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 4.11 -0.13 46 0 71 0
29SEP26 42.00 P 0.00 0.00 0.00 4.64 -0.14 46 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 5.21 -0.15 46 0 200 0
29SEP26 44.00 P 0.00 0.00 0.00 5.82 -0.14 46 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 6.47 -0.14 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.14 -0.29 46 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 7.84 -0.33 46 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 8.50 -0.38 46 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.32 -0.34 47 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 10.11 -0.28 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.12 -0.20 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.24 -0.30 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.42 -0.35 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.73 -0.33 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.05 -0.21 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.48 -0.20 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.98 -0.36 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.48 -0.30 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 -0.04 45 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.58 -0.05 45 0 62 0
30DEC26 28.00 P 0.00 0.00 0.00 0.74 -0.06 45 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.91 -0.06 45 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 -0.07 45 0 48 0
30DEC26 31.00 P 1.47 1.47 1.47 1.35 -0.08 45 1 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.62 -0.09 45 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 1.91 -0.09 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.23 -0.11 45 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.59 -0.11 45 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 2.96 -0.09 46 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 3.35 -0.10 45 0 47 0
30DEC26 38.00 P 3.77 3.77 3.77 3.76 -0.12 45 2 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.21 -0.12 45 0 15 0
30DEC26 40.00 P 4.65 4.65 4.65 4.69 -0.13 45 1 22 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.20 -0.14 45 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 5.74 -0.14 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.31 -0.15 45 0 1,250 0
30DEC26 44.00 P 0.00 0.00 0.00 6.92 +0.03 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.55 +0.05 45 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 8.20 -0.14 45 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 8.82 -0.33 44 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 9.52 -0.39 45 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.24 -0.35 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.98 -0.36 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.88 -0.39 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.91 -0.28 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.12 -0.14 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.29 -0.15 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.02 45 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.04 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 -0.04 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 -0.05 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 -0.05 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.17 -0.06 45 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.40 -0.06 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 -0.08 45 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 1.94 -0.08 45 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.23 -0.09 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.57 -0.10 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.94 -0.10 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.31 -0.08 45 0 16 0
30MAR27 36.00 P 3.62 3.62 3.62 3.74 -0.10 45 2 3 +2
30MAR27 37.00 P 0.00 0.00 0.00 4.15 -0.13 45 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 4.63 +0.01 45 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 5.09 -0.05 45 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 5.58 -0.05 45 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 6.03 -0.17 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.65 -0.04 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.13 -0.16 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.73 -0.10 44 0 10 0
30MAR27 45.00 P 0.00 0.00 0.00 8.42 -0.06 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.01 -0.04 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.90 -0.20 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.38 -0.14 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 11.07 -0.14 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.78 -0.16 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.66 -0.15 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.64 -0.14 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.67 -0.29 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.75 -0.16 44 0 0 0
TOTAL PUT 777 24,450 +47
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$ 18.95
28MAY26 14.50 C 0.00 0.00 0.00 4.46 - 67 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 3.96 -0.29 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.46 -0.28 49 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 2.96 -0.29 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.46 -0.29 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.96 -0.29 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.47 -0.29 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.01 -0.27 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.60 -0.28 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.31 -0.21 29 0 12 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.13 29 0 90 0
28MAY26 20.00 C 0.05 0.05 0.05 0.05 -0.07 30 300 597 +278
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 499 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,559 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.46 -0.29 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.96 -0.33 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.46 -0.30 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.97 -0.29 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.47 -0.29 31 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 1.98 -0.29 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.52 -0.28 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.09 -0.27 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.78 -0.22 30 0 15 0
29JUN26 19.00 C 0.50 0.50 0.48 0.51 -0.19 30 49 94 +45
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.15 29 0 229 0
29JUN26 20.00 C 0.21 0.21 0.21 0.20 -0.10 29 8 223 +6
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 3,540 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 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 67 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.46 - 0 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 3.96 -0.33 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.46 -0.31 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.97 -0.29 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.48 -0.29 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.03 -0.27 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.62 -0.24 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.28 -0.24 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.98 -0.22 31 0 15 0
30JUL26 19.00 C 0.72 0.72 0.72 0.77 -0.16 32 50 208 +50
30JUL26 19.50 C 0.00 0.00 0.00 0.59 -0.13 32 0 105 0
30JUL26 20.00 C 0.00 0.00 0.00 0.44 -0.11 31 0 856 0
30JUL26 21.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 168 0
30JUL26 22.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 0.00 33 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 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 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.46 - 0 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 3.96 -0.33 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.47 -0.30 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.99 -0.27 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.53 -0.28 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.11 -0.25 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.75 -0.23 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.47 -0.17 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.20 -0.20 32 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 1.00 -0.16 33 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.81 -0.15 32 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 0.66 -0.12 32 0 156 0
28AUG26 21.00 C 0.00 0.00 0.00 0.42 -0.09 32 0 160 0
28AUG26 22.00 C 0.00 0.00 0.00 0.26 -0.06 32 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.46 - 0 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 3.97 -0.32 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.47 -0.30 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.03 -0.26 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.61 -0.24 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.25 -0.25 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.93 -0.24 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.64 -0.24 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 -0.19 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.17 -0.18 32 0 68 0
29SEP26 19.50 C 0.00 0.00 0.00 0.99 -0.16 32 0 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.14 32 0 272 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.12 32 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 -0.09 33 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.08 33 0 46 0
29SEP26 24.00 C 0.21 0.21 0.21 0.18 -0.06 33 15 79 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.48 - 31 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.97 -0.32 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.53 -0.28 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 -0.16 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.92 -0.24 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 -0.22 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.35 -0.21 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.03 -0.26 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.80 -0.18 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.60 -0.17 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.15 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 -0.15 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.95 -0.13 31 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 -0.10 32 0 115 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.09 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 -0.07 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 160 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 75 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 4.50 - 27 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 4.10 -0.31 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.75 -0.27 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.43 -0.26 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 -0.11 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.94 -0.13 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.68 -0.12 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.42 -0.12 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.13 -0.18 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.92 -0.17 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 -0.16 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.56 -0.15 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.26 -0.13 30 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.00 -0.14 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.84 -0.09 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.67 -0.09 31 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 31 0
30MAR27 27.00 C 0.47 0.47 0.47 0.32 -0.05 31 2 6 -2
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 22 0
TOTAL CALL 424 20,331 +392
28MAY26 14.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
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 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 167 0
28MAY26 18.00 P 0.08 0.08 0.08 0.05 +0.01 30 20 389 +20
28MAY26 18.50 P 0.17 0.17 0.17 0.16 +0.05 30 9 347 0
28MAY26 19.00 P 0.39 0.41 0.36 0.35 +0.10 29 26 693 +26
28MAY26 19.50 P 0.74 0.74 0.74 0.70 +0.21 32 10 880 +10
28MAY26 20.00 P 1.13 1.13 1.13 1.12 +0.28 34 1 1,413 -1
28MAY26 21.00 P 0.00 0.00 0.00 2.05 +0.28 0 0 325 0
28MAY26 22.00 P 0.00 0.00 0.00 3.05 +0.29 0 0 101 -215
28MAY26 23.00 P 0.00 0.00 0.00 4.13 +0.36 89 0 32 -30
28MAY26 24.00 P 0.00 0.00 0.00 5.13 +0.34 103 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 6.13 +0.34 117 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.13 +0.34 130 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 8.13 +0.34 141 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.13 +0.34 153 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.13 +0.34 163 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.13 +0.34 174 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.13 +0.34 184 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.13 +0.34 193 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.13 +0.34 201 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.13 +0.34 210 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 16.13 +0.34 218 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 17.13 +0.34 226 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29JUN26 16.00 P 0.10 0.10 0.10 0.07 +0.01 30 6 6 +6
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 169 0
29JUN26 17.50 P 0.41 0.41 0.41 0.38 +0.06 30 10 199 0
29JUN26 18.00 P 0.00 0.00 0.00 0.58 +0.10 30 0 406 0
29JUN26 18.50 P 0.86 0.86 0.83 0.81 +0.12 28 29 251 +15
29JUN26 19.00 P 1.08 1.18 1.08 1.13 +0.18 29 12 740 -10
29JUN26 19.50 P 1.53 1.53 1.53 1.49 +0.22 29 15 186 +15
29JUN26 20.00 P 0.00 0.00 0.00 1.89 +0.21 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.86 +0.33 36 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.74 +0.28 29 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 4.73 +0.26 29 0 341 0
29JUN26 24.00 P 5.73 5.73 5.73 5.70 +0.16 0 100 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.72 +0.42 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.72 +0.33 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.72 +0.31 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.72 +0.31 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.72 +0.36 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.72 +0.36 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.73 +0.37 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.72 +0.36 58 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.72 +0.36 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.71 +0.33 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.71 +0.35 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.71 +0.31 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 - 32 0 0 -
30JUL26 15.00 P 0.10 0.10 0.10 0.08 +0.01 32 6 6 +6
30JUL26 15.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 48 0
30JUL26 16.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 121 0
30JUL26 17.50 P 0.00 0.00 0.00 0.62 +0.08 31 0 72 0
30JUL26 18.00 P 0.79 0.79 0.79 0.83 +0.10 30 10 1,070 +10
30JUL26 18.50 P 0.00 0.00 0.00 1.09 +0.14 31 0 372 0
30JUL26 19.00 P 1.41 1.42 1.41 1.38 +0.16 30 45 355 0
30JUL26 19.50 P 0.00 0.00 0.00 1.72 +0.21 31 0 206 0
30JUL26 20.00 P 0.00 0.00 0.00 2.10 +0.24 31 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.91 +0.23 31 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.80 +0.22 30 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.74 +0.27 28 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.73 +0.19 29 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.72 +0.29 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.72 +0.33 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.72 +0.31 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.72 +0.31 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.72 +0.34 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.72 +0.36 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.73 +0.31 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28AUG26 15.00 P 0.18 0.18 0.18 0.16 +0.02 32 6 6 +6
28AUG26 15.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.47 +0.04 32 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.63 +0.08 32 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.81 +0.08 32 0 14 0
28AUG26 18.00 P 1.07 1.08 1.07 1.03 +0.11 31 14 25 +11
28AUG26 18.50 P 0.00 0.00 0.00 1.29 +0.14 31 0 155 0
28AUG26 19.00 P 1.61 1.61 1.61 1.58 +0.15 31 15 105 0
28AUG26 19.50 P 0.00 0.00 0.00 1.89 +0.18 31 0 321 0
28AUG26 20.00 P 0.00 0.00 0.00 2.27 +0.22 32 0 78 0
28AUG26 21.00 P 0.00 0.00 0.00 3.04 +0.22 32 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.89 +0.24 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.79 +0.28 31 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.74 +0.20 29 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.72 +0.29 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.72 +0.33 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.72 +0.31 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.72 +0.31 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.72 +0.29 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.72 +0.36 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 - 33 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.03 33 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.65 +0.04 33 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.83 +0.05 33 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 +0.07 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.29 +0.10 34 0 103 0
29SEP26 18.50 P 1.50 1.50 1.50 1.56 +0.13 34 4 94 0
29SEP26 19.00 P 1.86 1.86 1.86 1.85 +0.13 34 15 258 +15
29SEP26 19.50 P 0.00 0.00 0.00 2.18 +0.15 34 0 132 0
29SEP26 20.00 P 2.45 2.60 2.45 2.45 +0.21 33 3 276 +1
29SEP26 21.00 P 0.00 0.00 0.00 3.29 +0.18 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.13 +0.21 37 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.03 +0.23 38 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 +0.26 40 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.90 +0.27 41 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.86 +0.27 43 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.82 +0.28 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.80 +0.28 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.78 +0.35 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.76 +0.28 47 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.74 +0.28 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.72 +0.28 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.72 +0.29 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.71 +0.33 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.71 +0.29 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.71 +0.31 0 0 0 0
30DEC26 14.50 P 0.42 0.42 0.42 0.37 - 32 15 15 -
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.03 32 0 27 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.04 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 +0.05 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.07 32 0 76 0
30DEC26 17.00 P 1.18 1.18 1.16 1.15 +0.07 32 18 42 +18
30DEC26 17.50 P 0.00 0.00 0.00 1.38 +0.09 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 +0.11 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.90 +0.14 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.19 +0.13 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.51 +0.15 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.84 +0.15 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 +0.17 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.36 +0.19 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 5.21 +0.22 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.11 +0.27 37 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.02 +0.24 38 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.94 +0.25 38 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.88 +0.30 39 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.84 +0.26 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.80 +0.27 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.76 +0.26 40 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.75 +0.29 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.73 +0.29 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.72 +0.29 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.71 +0.33 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.71 +0.29 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.71 +0.30 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 - 31 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.63 +0.02 31 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 +0.05 31 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 +0.04 31 0 117 0
30MAR27 16.50 P 1.13 1.13 1.13 1.14 +0.05 31 2 22 +2
30MAR27 17.00 P 0.00 0.00 0.00 1.38 +0.08 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.61 +0.10 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.84 +0.11 31 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 2.12 +0.13 32 0 10 0
30MAR27 19.00 P 2.40 2.40 2.40 2.42 +0.12 32 2 5 +2
30MAR27 19.50 P 0.00 0.00 0.00 2.73 +0.15 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.07 +0.17 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.78 +0.18 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.54 +0.19 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.36 +0.23 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 6.22 +0.26 35 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.10 +0.26 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.00 +0.25 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.93 +0.26 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.87 +0.28 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.83 +0.23 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.76 +0.26 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.75 +0.29 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.73 +0.29 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.72 +0.29 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.71 +0.33 0 0 0 0
TOTAL PUT 393 19,708 -93
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$ 84.25
22MAY26 55.00 C 0.00 0.00 0.00 29.26 - 183 0 0 -
22MAY26 57.50 C 0.00 0.00 0.00 26.94 -1.94 279 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 24.32 -1.79 212 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 21.93 -1.64 224 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 19.43 -1.68 198 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 16.90 -1.71 168 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 14.39 -1.58 142 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 11.81 -1.66 101 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 9.36 -1.61 92 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 6.90 -1.58 76 0 0 0
22MAY26 80.00 C 4.75 4.75 4.47 4.55 -1.46 65 30 30 +30
22MAY26 82.50 C 2.39 2.39 2.39 2.15 -1.54 42 9 20 +9
22MAY26 85.00 C 0.68 0.68 0.47 0.40 -1.11 28 91 87 +50
22MAY26 87.50 C 0.10 0.10 0.05 0.13 -0.22 40 16 30 -9
22MAY26 90.00 C 0.03 0.03 0.03 0.08 +0.04 55 2 112 0
22MAY26 92.50 C 0.00 0.00 0.00 0.06 +0.05 68 0 78 0
22MAY26 95.00 C 0.00 0.00 0.00 0.05 +0.04 82 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.04 +0.03 93 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.03 +0.02 103 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.02 +0.01 109 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 42.41 -1.71 234 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 41.44 -1.67 233 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.41 -1.70 219 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.41 -1.70 212 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 38.41 -1.70 205 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.41 -1.70 198 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.41 -1.70 192 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.41 -1.71 185 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.41 -1.70 179 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.94 -1.67 170 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.41 -1.71 149 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.94 -1.94 140 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.47 -1.65 130 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 21.93 -1.69 111 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 19.43 -1.69 98 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 16.90 -1.71 82 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 14.39 -1.61 69 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 11.81 -1.69 45 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 9.36 -1.65 44 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 6.98 -1.66 41 0 201 0
28MAY26 80.00 C 4.65 4.65 4.65 4.56 -1.55 32 2 360 +2
28MAY26 82.50 C 2.83 2.83 2.42 2.26 -1.53 23 75 475 +6
28MAY26 85.00 C 1.33 1.33 0.82 0.83 -0.99 23 234 543 -110
28MAY26 87.50 C 0.38 0.41 0.22 0.26 -0.41 25 231 1,079 +176
28MAY26 90.00 C 0.10 0.11 0.08 0.08 -0.13 28 46 1,800 +2
28MAY26 92.50 C 0.04 0.04 0.04 0.06 0.00 35 5 1,553 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 799 0
28MAY26 97.50 C 0.02 0.02 0.02 0.04 +0.03 47 38 605 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 29.44 - 151 0 0 -
29MAY26 57.50 C 0.00 0.00 0.00 26.96 -1.92 140 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 24.47 -1.79 127 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 21.94 -1.87 111 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 19.44 -1.87 98 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 16.90 -1.91 81 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 14.39 -1.93 69 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 11.81 -1.69 45 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 9.36 -1.65 43 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 6.98 -1.66 41 0 0 0
29MAY26 80.00 C 4.66 4.66 4.66 4.56 -1.55 32 15 15 +15
29MAY26 82.50 C 2.53 2.53 2.53 2.42 -1.38 27 15 60 +15
29MAY26 85.00 C 1.36 1.36 0.89 0.83 -1.02 23 49 43 +30
29MAY26 87.50 C 0.00 0.00 0.00 0.26 -0.44 25 0 202 0
29MAY26 90.00 C 0.00 0.00 0.00 0.08 -0.14 27 0 87 0
29MAY26 92.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 43.29 -0.83 178 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 42.16 -0.95 169 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.41 -1.70 127 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 39.41 -1.70 124 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 38.41 -1.70 120 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 37.42 -1.69 117 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 36.42 -1.69 113 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 35.43 -1.69 111 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 34.44 -1.67 108 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.94 -1.67 99 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 29.44 -1.68 91 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.96 -1.92 84 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 24.47 -1.82 77 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 21.94 -1.87 68 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 19.44 -1.87 61 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 16.90 -1.91 51 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 14.42 -1.90 46 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 11.81 -1.69 31 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 9.49 -1.56 34 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 7.11 -1.57 30 0 1,660 0
29JUN26 80.00 C 4.88 4.88 4.88 4.84 -1.51 26 1 514 0
29JUN26 82.50 C 0.00 0.00 0.00 3.22 -1.09 26 0 1,076 0
29JUN26 85.00 C 2.10 2.10 2.01 1.97 -0.92 25 540 1,516 +470
29JUN26 87.50 C 1.52 1.52 1.20 1.22 -0.57 25 137 612 -55
29JUN26 90.00 C 0.76 0.77 0.69 0.69 -0.43 25 168 3,514 +16
29JUN26 92.50 C 0.47 0.47 0.41 0.42 -0.25 26 34 1,417 -20
29JUN26 95.00 C 0.29 0.29 0.27 0.25 -0.16 27 31 2,558 +14
29JUN26 97.50 C 0.17 0.18 0.17 0.14 -0.11 28 25 679 0
29JUN26 100.00 C 0.12 0.13 0.11 0.08 -0.06 28 43 881 -18
29JUN26 102.50 C 0.10 0.11 0.09 0.05 -0.03 29 165 1,591 -30
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 304 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 468 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 564 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 108 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 43.29 -0.98 135 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 42.16 -1.11 128 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.41 -1.86 101 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.45 -1.83 100 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.43 -1.84 95 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.43 -1.84 92 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.43 -1.86 89 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.43 -1.86 87 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.44 -1.85 84 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.94 -1.85 77 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.44 -1.84 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.96 -1.92 65 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 24.47 -1.82 60 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 21.94 -1.87 53 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 19.44 -1.87 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.90 -1.91 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.50 -1.82 38 0 369 0
30JUL26 72.50 C 0.00 0.00 0.00 11.87 -1.66 29 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 9.59 -1.57 28 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 7.56 -1.42 28 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 5.90 -1.17 28 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 4.37 -1.15 27 0 110 0
30JUL26 85.00 C 0.00 0.00 0.00 3.19 -0.94 27 0 293 0
30JUL26 87.50 C 0.00 0.00 0.00 2.28 -0.75 27 0 375 0
30JUL26 90.00 C 1.59 1.65 1.59 1.61 -0.57 27 17 558 -13
30JUL26 92.50 C 1.29 1.29 1.22 1.11 -0.42 27 5 290 +3
30JUL26 95.00 C 0.00 0.00 0.00 0.74 -0.31 27 0 87 0
30JUL26 97.50 C 0.61 0.63 0.61 0.49 -0.21 27 90 177 -13
30JUL26 100.00 C 0.00 0.00 0.00 0.32 -0.14 27 0 784 0
30JUL26 102.50 C 0.00 0.00 0.00 0.20 -0.10 27 0 433 0
30JUL26 105.00 C 0.30 0.30 0.28 0.13 -0.06 27 7 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 163 0
30JUL26 110.00 C 0.17 0.17 0.17 0.05 -0.03 28 20 79 +19
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 120.00 C 0.11 0.11 0.11 0.01 0.00 29 3 0 -3
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 43.29 -0.98 114 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.16 -1.11 108 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.41 -1.87 86 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.45 -1.83 85 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.43 -1.85 81 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.43 -1.84 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.43 -1.86 76 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.43 -1.86 74 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.44 -1.85 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.94 -1.85 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.44 -1.84 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.96 -1.92 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.47 -1.82 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.94 -1.87 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.44 -1.87 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.90 -1.91 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.50 -1.90 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.21 -1.55 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.20 -1.45 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.40 -1.35 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.94 -1.10 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.49 -1.13 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.30 -0.97 28 0 153 0
28AUG26 87.50 C 3.53 3.53 3.53 3.33 -0.82 28 15 100 0
28AUG26 90.00 C 0.00 0.00 0.00 2.55 -0.69 28 0 74 0
28AUG26 92.50 C 2.02 2.02 2.02 1.93 -0.58 28 1 37 -1
28AUG26 95.00 C 0.00 0.00 0.00 1.44 -0.50 28 0 128 0
28AUG26 97.50 C 1.28 1.28 1.28 1.06 -0.42 28 1 41 0
28AUG26 100.00 C 1.02 1.02 0.93 0.77 -0.35 28 64 126 +11
28AUG26 102.50 C 0.00 0.00 0.00 0.55 -0.29 28 0 111 0
28AUG26 105.00 C 0.00 0.00 0.00 0.39 -0.23 28 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.28 -0.19 29 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 -0.15 29 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 -0.11 29 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.10 -0.09 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.07 -0.07 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.29 -0.99 98 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.16 -1.11 93 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.41 -1.87 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.45 -1.83 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.43 -1.86 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.43 -1.84 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.43 -1.86 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.43 -1.86 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.44 -1.85 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.94 -1.85 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.44 -1.84 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 26.96 -1.92 48 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 24.47 -1.82 44 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 21.94 -1.87 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.49 -1.82 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.94 -1.96 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.74 -1.89 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.73 -1.39 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.88 -1.33 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.20 -1.26 29 0 155 0
29SEP26 80.00 C 7.80 7.80 7.80 7.64 -1.24 29 1 137 -1
29SEP26 82.50 C 0.00 0.00 0.00 6.21 -1.15 28 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 5.06 -1.02 28 555 1,326 +555
29SEP26 87.50 C 0.00 0.00 0.00 4.08 -0.91 28 0 189 0
29SEP26 90.00 C 3.36 3.36 3.36 3.28 -0.79 28 1 240 +1
29SEP26 92.50 C 0.00 0.00 0.00 2.63 -0.67 28 0 226 0
29SEP26 95.00 C 0.00 0.00 0.00 2.09 -0.58 29 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 1.72 -0.45 29 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 1.34 -0.42 29 0 105 0
29SEP26 102.50 C 1.13 1.13 1.13 1.02 -0.36 29 3 144 0
29SEP26 105.00 C 0.00 0.00 0.00 0.80 -0.26 29 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.61 -0.22 29 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.46 -0.18 29 0 290 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.13 29 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.26 -0.10 29 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 43.29 -0.99 73 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.16 -1.12 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.41 -1.87 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.45 -1.83 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.43 -1.86 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.43 -1.86 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.43 -1.86 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.43 -1.86 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.44 -1.85 46 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 31.94 -1.85 42 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 29.44 -1.85 38 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 26.96 -1.92 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.69 -1.89 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.51 -1.82 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.37 -1.82 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.34 -1.76 32 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 16.32 -1.77 31 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 14.52 -1.65 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.82 -1.36 30 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.29 -1.26 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.80 -1.25 30 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 8.46 -1.13 29 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 7.30 -1.06 29 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 6.27 -0.99 29 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 5.39 -0.90 29 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 4.64 -0.80 29 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 3.95 -0.75 29 0 146 0
30DEC26 97.50 C 3.74 3.74 3.74 3.42 -0.63 30 25 80 -5
30DEC26 100.00 C 0.00 0.00 0.00 2.90 -0.59 30 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 2.54 -0.45 30 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.14 -0.45 30 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.83 -0.39 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.53 -0.39 30 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 1.31 -0.35 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.09 -0.39 30 0 12 0
30DEC26 117.50 C 0.00 0.00 0.00 0.92 -0.31 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.78 -0.27 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.64 -0.29 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.55 -0.27 31 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.46 -0.23 31 0 30 0
30DEC26 130.00 C 0.65 0.65 0.61 0.38 -0.25 31 60 387 +60
30MAR27 42.00 C 0.00 0.00 0.00 43.29 -0.99 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.16 -1.12 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.41 -1.87 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.45 -1.83 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.43 -1.86 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.48 -1.82 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.56 -1.87 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.63 -1.88 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.71 -1.87 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.39 -1.89 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.16 -1.80 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.92 -1.86 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.76 -1.79 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.66 -1.82 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 21.66 -1.75 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.72 -1.73 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.87 -1.67 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 16.01 -1.72 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.41 -1.59 30 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.91 -1.24 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.58 -1.10 30 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 10.27 -1.13 30 0 759 0
30MAR27 85.00 C 0.00 0.00 0.00 9.12 -1.06 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.03 -1.06 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 7.13 -0.91 30 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 6.30 -0.85 30 0 22 0
30MAR27 95.00 C 5.58 5.58 5.58 5.56 -0.82 30 1 16 +1
30MAR27 97.50 C 0.00 0.00 0.00 4.93 -0.71 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.33 -0.63 30 0 456 0
30MAR27 102.50 C 4.20 4.20 4.20 3.87 -0.52 30 25 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.44 -0.38 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.03 -0.32 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.62 -0.30 30 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.33 -0.19 30 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.03 -0.18 30 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 1.77 -0.12 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.56 -0.09 31 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.35 -0.07 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.18 -0.03 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.04 -0.02 31 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.90 0.00 31 0 6 0
TOTAL CALL 2,896 52,916 +1,207
22MAY26 55.00 P 0.00 0.00 0.00 0.01 - 211 0 0 -
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 107 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.02 94 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.05 +0.04 81 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.08 +0.07 67 0 75 0
22MAY26 80.00 P 0.00 0.00 0.00 0.16 +0.13 54 0 18 0
22MAY26 82.50 P 0.16 0.19 0.16 0.36 +0.23 40 15 72 -9
22MAY26 85.00 P 0.79 1.08 0.60 1.09 +0.61 26 572 689 +407
22MAY26 87.50 P 2.70 3.13 2.70 3.38 +1.56 41 21 97 -9
22MAY26 90.00 P 4.73 4.73 4.73 5.86 +1.79 60 5 0 -1
22MAY26 92.50 P 0.00 0.00 0.00 8.30 +1.75 68 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 10.85 +1.80 94 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 13.38 +1.83 115 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 15.79 +1.74 110 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 18.36 +1.81 142 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 20.79 +1.74 136 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 23.30 +1.75 152 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 25.80 +1.75 165 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 28.30 +1.75 177 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 30.81 +1.76 192 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 33.32 +1.77 207 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 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 63 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 438 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 622 0
28MAY26 77.50 P 0.13 0.14 0.11 0.11 +0.02 30 40 1,214 +36
28MAY26 80.00 P 0.32 0.35 0.27 0.35 +0.11 27 141 1,241 -34
28MAY26 82.50 P 0.80 1.01 0.70 1.03 +0.44 24 211 2,657 +51
28MAY26 85.00 P 2.20 2.61 2.15 2.49 +1.03 22 19 2,555 +9
28MAY26 87.50 P 4.26 4.65 4.26 4.63 +1.44 0 46 1,006 -2
28MAY26 90.00 P 0.00 0.00 0.00 7.05 +1.57 0 0 353 0
28MAY26 92.50 P 0.00 0.00 0.00 9.65 +1.81 31 0 232 0
28MAY26 95.00 P 0.00 0.00 0.00 12.14 +1.82 34 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 14.64 +1.71 41 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 17.13 +1.70 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 19.49 +1.70 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.99 +1.68 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 24.49 +1.70 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.99 +1.70 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.49 +1.70 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.99 +1.71 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 34.47 +1.69 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 36.99 +1.71 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 39.48 +1.70 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.98 +1.70 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.47 +1.70 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.95 +1.72 0 0 199 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 - 96 0 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 68 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 3 0
29MAY26 77.50 P 0.17 0.17 0.16 0.17 +0.08 31 16 22 +15
29MAY26 80.00 P 0.41 0.41 0.39 0.46 +0.20 28 14 13 +9
29MAY26 82.50 P 0.95 1.18 0.73 1.15 +0.51 25 71 168 +12
29MAY26 85.00 P 1.84 1.84 1.84 2.58 +0.99 23 15 140 +15
29MAY26 87.50 P 4.41 4.58 4.41 4.68 +1.39 19 19 4 +3
29MAY26 90.00 P 0.00 0.00 0.00 7.16 +1.68 25 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 9.65 +1.69 30 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 12.14 +1.71 32 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 14.64 +1.71 39 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 17.13 +1.70 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 19.49 +1.70 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 21.99 +1.68 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 24.49 +1.70 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 26.99 +1.70 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 29.49 +1.70 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 31.99 +1.71 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 34.47 +1.69 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 519 0
29JUN26 62.50 P 0.08 0.08 0.08 0.02 +0.01 35 11 488 +11
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1,735 0
29JUN26 67.50 P 0.15 0.16 0.15 0.08 +0.02 32 11 678 0
29JUN26 70.00 P 0.23 0.23 0.23 0.15 +0.04 30 3 2,757 -3
29JUN26 72.50 P 0.30 0.36 0.30 0.30 +0.08 29 36 3,328 +24
29JUN26 75.00 P 0.50 0.57 0.50 0.56 +0.15 29 18 2,645 0
29JUN26 77.50 P 0.83 0.83 0.83 0.95 +0.23 27 2 1,490 0
29JUN26 80.00 P 1.27 1.59 1.27 1.57 +0.39 26 143 4,848 +73
29JUN26 82.50 P 2.17 2.48 2.17 2.50 +0.58 25 64 1,748 +32
29JUN26 85.00 P 3.50 3.80 3.50 3.80 +0.83 24 51 3,728 0
29JUN26 87.50 P 0.00 0.00 0.00 5.66 +1.22 25 0 667 0
29JUN26 90.00 P 0.00 0.00 0.00 7.70 +1.27 26 0 712 0
29JUN26 92.50 P 0.00 0.00 0.00 9.75 +1.26 22 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 12.14 +1.09 19 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 14.70 +1.62 27 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.16 +1.62 28 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.50 +1.71 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.99 +1.68 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.49 +1.70 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.99 +1.65 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.49 +1.70 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.99 +1.65 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.48 +1.64 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.99 +1.65 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.48 +1.70 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.02 +1.69 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.30 +2.47 85 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.95 +1.61 0 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 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 43 0
30JUL26 62.50 P 0.20 0.20 0.20 0.08 +0.03 32 20 111 +20
30JUL26 65.00 P 0.00 0.00 0.00 0.15 +0.05 31 0 146 0
30JUL26 67.50 P 0.39 0.39 0.39 0.27 +0.08 30 10 112 0
30JUL26 70.00 P 0.52 0.54 0.52 0.47 +0.14 30 3 277 +3
30JUL26 72.50 P 0.78 0.80 0.78 0.77 +0.20 29 45 187 -12
30JUL26 75.00 P 1.10 1.10 1.10 1.17 +0.23 28 4 398 +4
30JUL26 77.50 P 1.50 1.72 1.50 1.73 +0.32 27 8 593 +6
30JUL26 80.00 P 2.34 2.46 2.34 2.51 +0.46 27 23 290 +19
30JUL26 82.50 P 3.51 3.51 3.40 3.51 +0.60 26 50 388 +50
30JUL26 85.00 P 4.32 4.32 4.32 4.80 +0.76 25 15 589 0
30JUL26 87.50 P 6.36 6.36 6.36 6.43 +0.98 25 8 301 -8
30JUL26 90.00 P 0.00 0.00 0.00 8.39 +1.20 26 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 10.42 +1.32 27 0 82 0
30JUL26 95.00 P 0.00 0.00 0.00 12.60 +1.44 27 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 14.88 +1.53 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.26 +1.72 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.50 +1.56 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.99 +1.60 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.49 +1.70 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.99 +1.65 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.49 +1.70 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.99 +1.65 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.48 +1.64 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 37.00 +1.66 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.48 +1.70 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.02 +1.69 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 45.30 +2.47 66 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 47.00 +1.66 0 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 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 24 0
28AUG26 62.50 P 0.00 0.00 0.00 0.22 +0.05 32 0 42 0
28AUG26 65.00 P 0.00 0.00 0.00 0.36 +0.07 31 0 23 0
28AUG26 67.50 P 0.70 0.70 0.70 0.58 +0.11 31 30 46 -7
28AUG26 70.00 P 0.90 0.95 0.90 0.89 +0.15 31 31 83 +31
28AUG26 72.50 P 1.25 1.28 1.25 1.27 +0.16 30 20 122 +20
28AUG26 75.00 P 1.85 1.85 1.85 1.81 +0.25 29 2 29 +2
28AUG26 77.50 P 0.00 0.00 0.00 2.48 +0.35 29 0 31 0
28AUG26 80.00 P 3.27 3.27 3.27 3.34 +0.45 28 1 25 +1
28AUG26 82.50 P 4.41 4.41 4.28 4.40 +0.57 27 65 99 +62
28AUG26 85.00 P 0.00 0.00 0.00 5.69 +0.71 27 0 157 0
28AUG26 87.50 P 0.00 0.00 0.00 7.17 +0.86 27 0 82 0
28AUG26 90.00 P 0.00 0.00 0.00 9.08 +1.06 28 0 285 0
28AUG26 92.50 P 0.00 0.00 0.00 11.05 +1.16 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 13.10 +1.26 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.26 +1.34 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.32 +1.55 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.63 +1.64 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.99 +1.60 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.49 +1.70 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.99 +1.65 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.50 +1.71 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.01 +1.67 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.51 +1.67 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.02 +1.68 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.51 +1.73 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.02 +1.69 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.30 +2.47 57 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.01 +1.67 0 0 0 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 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 +0.05 31 0 111 0
29SEP26 60.00 P 0.48 0.48 0.48 0.22 +0.09 31 10 128 +10
29SEP26 62.50 P 0.00 0.00 0.00 0.36 +0.13 31 0 197 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 +0.17 31 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 0.87 +0.23 30 0 3,432 0
29SEP26 70.00 P 1.39 1.39 1.39 1.27 +0.29 30 3 490 +3
29SEP26 72.50 P 0.00 0.00 0.00 1.80 +0.35 30 0 424 0
29SEP26 75.00 P 2.35 2.35 2.35 2.46 +0.40 30 2 1,253 +2
29SEP26 77.50 P 3.24 3.24 3.24 3.24 +0.41 29 12 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.21 +0.46 29 0 3,253 0
29SEP26 82.50 P 5.38 5.38 5.27 5.35 +0.56 29 150 618 +38
29SEP26 85.00 P 0.00 0.00 0.00 6.69 +0.68 29 555 3,692 +520
29SEP26 87.50 P 0.00 0.00 0.00 8.23 +0.82 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.87 +0.91 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 11.67 +1.03 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.63 +1.14 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.71 +1.27 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.90 +1.51 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.11 +1.55 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.38 +1.61 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.75 +1.67 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.10 +1.69 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.50 +1.71 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.01 +1.67 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.51 +1.67 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.02 +1.68 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.53 +1.75 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.02 +1.69 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.30 +2.47 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.01 +1.67 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 +0.05 32 0 22 0
30DEC26 57.50 P 0.82 0.82 0.82 0.51 +0.09 32 1 48 0
30DEC26 60.00 P 1.05 1.05 1.05 0.75 +0.12 32 1 102 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.05 +0.16 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.42 +0.17 31 0 101 0
30DEC26 67.50 P 2.02 2.02 2.02 1.90 +0.21 31 20 198 0
30DEC26 70.00 P 2.54 2.54 2.54 2.50 +0.29 31 5 214 +5
30DEC26 72.50 P 0.00 0.00 0.00 3.19 +0.34 31 0 183 0
30DEC26 75.00 P 3.87 3.87 3.87 3.96 +0.36 31 20 219 0
30DEC26 77.50 P 4.65 4.74 4.65 4.85 +0.44 30 22 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.86 +0.50 30 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 7.07 +0.61 30 0 931 0
30DEC26 85.00 P 0.00 0.00 0.00 8.37 +0.68 30 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.85 +0.78 30 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 11.51 +0.95 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.17 +0.57 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.99 +1.14 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.98 +1.29 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.01 +1.54 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.10 +1.62 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.23 +1.49 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.42 +1.55 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.68 +1.64 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.96 +1.67 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.28 +1.73 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.64 +1.76 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.06 +1.72 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.53 +1.75 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.02 +1.69 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.30 +2.47 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.02 +1.68 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.06 33 0 0 0
30MAR27 49.00 P 0.69 0.69 0.69 0.29 +0.07 33 1 1 +1
30MAR27 50.00 P 0.74 0.74 0.74 0.34 +0.08 33 15 79 +15
30MAR27 52.50 P 0.00 0.00 0.00 0.50 +0.12 32 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 +0.13 32 0 16 0
30MAR27 57.50 P 1.25 1.25 1.25 0.97 +0.16 32 5 11 +5
30MAR27 60.00 P 0.00 0.00 0.00 1.32 +0.21 32 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.73 +0.25 32 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.21 +0.27 32 0 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.82 +0.34 31 0 23 0
30MAR27 70.00 P 0.00 0.00 0.00 3.43 +0.34 31 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 4.15 +0.42 31 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.01 +0.43 30 0 66 0
30MAR27 77.50 P 0.00 0.00 0.00 5.95 +0.48 30 0 8 0
30MAR27 80.00 P 6.80 6.80 6.80 7.05 +0.58 30 20 99 +20
30MAR27 82.50 P 0.00 0.00 0.00 8.19 +0.59 30 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.51 +0.66 29 0 596 0
30MAR27 87.50 P 10.91 10.91 10.91 11.01 +0.78 30 1 2 +1
30MAR27 90.00 P 0.00 0.00 0.00 12.55 +0.87 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.22 +0.92 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.99 +1.25 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.86 +1.33 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.80 +1.41 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.84 +1.51 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.91 +1.59 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.03 +1.46 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.20 +1.52 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.41 +1.56 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.67 +1.62 30 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.96 +1.67 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.30 +1.73 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.63 +1.70 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.02 +1.69 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 45.30 +2.47 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.02 +1.68 0 0 0 0
TOTAL PUT 2,722 74,362 +1,451
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$ 4.57
28MAY26 3.70 C 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.69 -0.06 76 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 -0.09 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 -0.06 57 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 -0.07 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.30 -0.07 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.22 -0.09 42 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.17 -0.05 48 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.05 45 0 271 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 -0.05 45 0 340 0
28MAY26 4.80 C 0.05 0.05 0.05 0.05 -0.02 48 7 184 0
28MAY26 4.90 C 0.02 0.02 0.02 0.03 -0.02 48 10 84 0
28MAY26 5.00 C 0.02 0.02 0.02 0.02 -0.01 50 5 552 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,074 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 417 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 170 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 179 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 194 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 216 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 -0.05 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.82 -0.07 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 -0.08 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 -0.06 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.07 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 -0.06 43 0 126 0
29JUN26 4.50 C 0.27 0.27 0.27 0.30 -0.06 42 5 5 +5
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.05 42 0 277 0
29JUN26 4.70 C 0.24 0.24 0.22 0.21 -0.04 43 245 721 +5
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.04 42 0 149 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.03 43 0 6 0
29JUN26 5.00 C 0.10 0.10 0.10 0.11 -0.03 42 5 256 0
29JUN26 5.25 C 0.06 0.07 0.06 0.07 -0.02 44 69 356 +64
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,119 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 593 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 220 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 -0.08 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.69 -0.09 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.63 -0.08 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.57 -0.07 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
30JUL26 4.40 C 0.46 0.46 0.43 0.44 -0.06 42 60 60 +60
30JUL26 4.50 C 0.39 0.39 0.37 0.40 -0.04 44 60 66 +40
30JUL26 4.60 C 0.35 0.35 0.32 0.34 -0.05 42 80 156 +80
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.04 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.04 43 0 152 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 -0.04 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 48 0
30JUL26 5.25 C 0.12 0.13 0.12 0.13 -0.02 42 205 347 +205
30JUL26 5.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 12 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 548 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 116 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 45 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 46 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.97 -0.09 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.82 -0.08 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 -0.07 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.68 -0.08 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.62 -0.07 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.47 -0.03 44 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.41 -0.05 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.33 -0.04 43 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.29 -0.04 42 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.03 43 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.09 -0.03 41 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 -0.07 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 -0.07 42 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 -0.07 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 -0.06 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.07 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.05 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.04 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 -0.06 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 -0.03 42 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.04 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.04 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.03 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.03 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 815 0
29SEP26 6.25 C 0.09 0.09 0.09 0.08 -0.02 42 20 840 +20
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 -0.07 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 -0.07 42 0 230 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 -0.06 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.07 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.06 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
30DEC26 4.80 C 0.53 0.53 0.53 0.52 -0.05 41 50 50 +50
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 -0.08 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.17 -0.06 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.09 -0.07 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.04 -0.06 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 -0.06 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.07 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.82 -0.06 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.76 -0.06 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 -0.08 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 100 0
30MAR27 8.50 C 0.08 0.08 0.08 0.06 -0.01 41 20 20 +20
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
TOTAL CALL 841 18,445 +549
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 76 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 355 0
28MAY26 4.00 P 0.02 0.02 0.02 0.01 0.00 58 10 27 -7
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 49 0 674 0
28MAY26 4.30 P 0.04 0.04 0.04 0.04 +0.01 51 40 464 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 +0.01 48 0 183 0
28MAY26 4.50 P 0.10 0.10 0.10 0.10 +0.02 49 50 179 +25
28MAY26 4.60 P 0.00 0.00 0.00 0.14 +0.02 46 0 301 0
28MAY26 4.70 P 0.24 0.26 0.23 0.19 +0.03 41 99 1,287 -50
28MAY26 4.80 P 0.31 0.31 0.31 0.28 +0.06 49 20 113 -20
28MAY26 4.90 P 0.00 0.00 0.00 0.34 +0.03 36 0 66 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 +0.08 58 0 355 0
28MAY26 5.25 P 0.00 0.00 0.00 0.70 +0.08 70 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.94 +0.07 76 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 1.19 +0.06 90 0 120 0
28MAY26 6.00 P 0.00 0.00 0.00 1.44 +0.06 103 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.69 +0.07 115 0 15 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 +0.07 127 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.44 +0.06 148 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.69 +0.06 158 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 +0.07 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.44 +0.06 185 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.69 +0.06 193 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.94 +0.06 201 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.19 +0.06 209 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.44 +0.05 216 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.69 +0.06 223 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.94 +0.06 230 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.19 +0.06 237 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 394 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 181 0
29JUN26 4.20 P 0.12 0.12 0.12 0.11 +0.02 44 11 389 0
29JUN26 4.30 P 0.14 0.14 0.14 0.14 +0.02 43 47 547 +47
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.03 44 0 193 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.02 43 0 114 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 +0.03 43 0 202 0
29JUN26 4.70 P 0.36 0.36 0.35 0.33 +0.04 43 20 157 +20
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.04 43 0 463 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.07 45 0 263 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 +0.05 44 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 +0.05 44 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.07 51 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 +0.07 52 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.08 59 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 +0.06 56 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 +0.08 72 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 15 -15
29JUN26 7.00 P 0.00 0.00 0.00 2.45 +0.07 78 0 18 -284
29JUN26 7.25 P 0.00 0.00 0.00 2.69 +0.06 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.95 +0.08 87 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.45 +0.07 96 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.70 +0.07 101 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.95 +0.07 105 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.19 +0.06 101 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.44 +0.05 104 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.70 +0.07 116 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.95 +0.07 120 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.20 +0.07 123 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 0.00 43 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.01 43 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.01 43 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 44 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.01 43 0 190 0
30JUL26 4.20 P 0.19 0.19 0.19 0.18 +0.02 44 2 62 +2
30JUL26 4.30 P 0.00 0.00 0.00 0.21 +0.02 43 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.25 +0.02 42 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.03 43 0 40 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.03 42 0 4 0
30JUL26 4.70 P 0.41 0.41 0.41 0.40 +0.03 42 1 27 +1
30JUL26 4.80 P 0.00 0.00 0.00 0.46 +0.04 41 0 48 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 +0.05 45 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 +0.04 44 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 +0.06 45 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.07 47 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 +0.05 41 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.46 +0.07 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.69 +0.06 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 +0.08 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.45 +0.07 61 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.69 +0.06 60 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.95 +0.08 69 0 0 0
28AUG26 3.70 P 0.09 0.09 0.09 0.08 +0.01 42 1 1 +1
28AUG26 3.80 P 0.00 0.00 0.00 0.10 0.00 42 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.01 43 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.23 +0.02 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 +0.03 42 0 15 0
28AUG26 4.70 P 0.00 0.00 0.00 0.46 +0.03 42 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.52 +0.03 42 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.58 +0.03 41 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.66 +0.04 43 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.84 +0.05 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.05 +0.07 44 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.07 44 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 +0.07 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.71 +0.07 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.96 +0.08 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.45 +0.07 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.69 +0.06 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.95 +0.08 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 42 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.01 42 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 225 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 42 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.02 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.02 42 0 54 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 0.00 40 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.02 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.03 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.03 41 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.03 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.03 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.05 43 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.06 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.05 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.07 44 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.07 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 +0.08 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.07 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 +0.07 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 +0.06 47 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.95 +0.08 53 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.20 +0.08 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.45 +0.07 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.70 +0.07 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.95 +0.07 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.20 +0.07 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.45 +0.06 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.70 +0.07 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.95 +0.07 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.20 +0.07 75 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 0.00 40 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.01 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.03 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.02 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.03 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 +0.04 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.05 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.04 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.05 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.05 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.07 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.07 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.07 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 +0.08 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 +0.08 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 +0.08 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.45 +0.07 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.70 +0.07 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.95 +0.07 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.20 +0.07 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.45 +0.06 56 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.70 +0.07 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.95 +0.07 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.20 +0.07 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.02 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 +0.02 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.03 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.04 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.01 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.03 41 0 35 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.04 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.04 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.04 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.03 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.05 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 +0.05 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 +0.06 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.06 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 +0.06 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 +0.08 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.72 +0.07 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 +0.08 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 +0.08 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.45 +0.07 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.70 +0.07 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.95 +0.07 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.20 +0.07 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.45 +0.06 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.70 +0.07 51 0 0 0
TOTAL PUT 301 14,385 -280
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$ 115.00
28MAY26 72.50 C 0.00 0.00 0.00 42.54 +2.19 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 40.04 +2.19 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 37.54 +2.19 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 35.05 +2.20 81 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.55 +2.19 72 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.05 +2.19 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.56 +2.18 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.07 +2.20 65 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.59 +2.11 64 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 20.13 +2.05 63 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 17.72 +1.96 64 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 15.37 +1.83 64 0 138 0
28MAY26 102.50 C 0.00 0.00 0.00 13.12 +1.67 64 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 10.99 +1.48 64 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 9.03 +1.27 64 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 7.26 +1.23 64 0 45 0
28MAY26 112.50 C 5.10 5.10 5.09 5.54 +0.78 61 31 32 +31
28MAY26 115.00 C 3.93 4.00 3.92 4.26 +0.53 62 35 142 +32
28MAY26 117.50 C 3.03 3.03 3.01 3.26 +0.38 63 87 103 +87
28MAY26 120.00 C 2.29 2.29 2.29 2.47 +0.31 65 17 61 +17
28MAY26 122.50 C 1.60 1.96 1.60 1.77 +0.21 64 15 27 +8
28MAY26 125.00 C 0.00 0.00 0.00 1.24 +0.13 64 0 30 0
28MAY26 127.50 C 0.92 1.12 0.92 0.84 +0.07 64 23 29 +23
28MAY26 130.00 C 0.00 0.00 0.00 0.56 +0.03 64 0 57 0
28MAY26 132.50 C 0.00 0.00 0.00 0.37 +0.01 64 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 0.23 0.00 64 0 270 0
28MAY26 137.50 C 0.00 0.00 0.00 0.15 0.00 64 0 68 0
28MAY26 140.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 143 0
28MAY26 142.50 C 0.18 0.18 0.18 0.06 0.00 65 1 46 -1
28MAY26 145.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 65 0
28MAY26 147.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 314 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 242 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 78 0 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 59 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 342 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 42.81 +2.15 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.38 +2.13 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.97 +2.34 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.60 +2.07 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.27 +2.03 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.98 +1.98 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.15 +1.32 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.59 +2.23 64 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.51 +1.91 64 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 22.50 +1.71 64 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 20.59 +1.63 64 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 18.76 +1.53 64 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 17.04 +1.44 64 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 15.42 +1.35 64 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 13.91 +1.26 64 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 12.49 +1.23 64 0 51 0
29JUN26 112.50 C 10.66 10.66 10.66 10.86 +0.73 62 5 63 +5
29JUN26 115.00 C 0.00 0.00 0.00 9.89 +0.80 64 0 66 0
29JUN26 117.50 C 0.00 0.00 0.00 8.87 +0.72 64 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 7.82 +0.55 64 0 168 0
29JUN26 122.50 C 0.00 0.00 0.00 7.16 +0.75 66 0 54 0
29JUN26 125.00 C 0.00 0.00 0.00 6.32 +0.68 66 0 17 0
29JUN26 127.50 C 0.00 0.00 0.00 5.55 +0.61 66 0 2 0
29JUN26 130.00 C 5.00 5.00 5.00 4.86 +0.54 65 1 217 0
29JUN26 132.50 C 0.00 0.00 0.00 4.25 +0.48 65 0 16 0
29JUN26 135.00 C 0.00 0.00 0.00 3.70 +0.42 65 0 34 0
29JUN26 137.50 C 0.00 0.00 0.00 3.22 +0.37 65 0 46 0
29JUN26 140.00 C 2.95 2.95 2.95 2.79 +0.33 65 1 159 +1
29JUN26 142.50 C 0.00 0.00 0.00 2.41 +0.28 65 0 37 0
29JUN26 145.00 C 2.60 2.60 2.60 2.08 +0.24 65 1 62 0
29JUN26 147.50 C 0.00 0.00 0.00 1.80 +0.22 65 0 117 0
29JUN26 150.00 C 2.15 2.15 2.15 1.54 +0.18 65 6 340 +6
29JUN26 152.50 C 0.00 0.00 0.00 1.29 +0.16 64 0 33 0
29JUN26 155.00 C 0.00 0.00 0.00 1.10 +0.13 64 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 0.94 +0.11 64 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.80 +0.10 64 0 81 0
29JUN26 162.50 C 0.00 0.00 0.00 0.68 +0.08 64 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.58 +0.07 64 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 0.49 +0.06 64 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.42 +0.05 64 0 44 0
29JUN26 172.50 C 0.00 0.00 0.00 0.35 +0.04 64 0 38 0
30JUL26 90.00 C 0.00 0.00 0.00 27.60 - 57 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 25.81 +1.54 58 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.08 +1.57 59 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.27 +0.92 59 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.61 +0.84 59 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.68 +1.04 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.19 +1.33 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 16.79 +1.26 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.47 +1.53 63 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 13.80 +0.78 61 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 12.95 +0.94 62 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 11.96 +0.89 63 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 11.04 +0.90 63 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 10.17 +0.77 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 9.38 +0.76 64 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 8.60 +0.75 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.84 +0.71 64 0 43 0
30JUL26 132.50 C 0.00 0.00 0.00 7.13 +0.65 64 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 6.48 +0.77 64 0 102 0
30JUL26 137.50 C 0.00 0.00 0.00 5.71 +0.54 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.17 +0.49 63 0 557 0
30JUL26 142.50 C 0.00 0.00 0.00 4.69 +0.45 63 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 4.24 +0.41 63 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 3.83 +0.37 63 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 3.46 +0.34 63 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 3.13 +0.32 63 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 2.82 +0.28 63 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 2.54 +0.26 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.29 +0.24 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 2.06 +0.21 63 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.85 +0.19 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 1.66 +0.17 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 1.50 +0.16 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 1.34 +0.14 63 0 12 0
28AUG26 90.00 C 0.00 0.00 0.00 29.14 - 58 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 27.43 +1.45 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.80 +1.15 59 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.24 +1.14 60 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.74 +1.19 60 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.31 +0.62 60 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.96 +0.64 61 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.78 +0.68 61 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.44 +0.54 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 16.40 +0.81 62 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 15.58 +1.06 63 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 14.60 +0.90 64 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 13.69 +0.96 64 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 12.83 +0.82 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 12.02 +0.85 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 11.25 +0.87 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 10.45 +0.83 65 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 9.70 +0.78 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 8.99 +0.97 65 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 8.09 +0.44 64 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 7.50 +0.42 64 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.94 +0.39 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.42 +0.37 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.94 +0.35 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.49 +0.48 63 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 5.08 +0.45 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.69 +0.42 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.33 +0.39 63 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 4.00 +0.36 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.23 +1.30 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.10 +1.23 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.87 +1.99 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.90 +1.96 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.07 +1.01 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.20 +1.27 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.36 +2.19 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.64 +2.16 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.08 +1.22 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.54 +1.22 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.09 +1.23 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.76 +1.29 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.27 +1.26 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.97 +1.20 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.73 +1.02 61 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 19.55 +1.05 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.42 +0.86 61 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 17.64 +1.05 62 0 202 0
29SEP26 117.50 C 16.00 16.00 16.00 16.68 +1.05 62 1 117 0
29SEP26 120.00 C 0.00 0.00 0.00 15.77 +1.00 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 14.94 +0.97 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 14.12 +0.90 63 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 13.16 +0.75 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 12.47 +0.83 63 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 11.96 +1.05 64 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 11.24 +1.02 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 10.54 +0.97 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 9.89 +0.93 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 9.01 +0.62 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 8.45 +0.60 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 7.92 +0.58 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.65 +0.78 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 7.16 +0.74 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.71 +0.70 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 6.29 +0.67 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.89 +0.64 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 5.52 +0.61 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.01 +0.42 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.84 +0.56 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.39 +0.39 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.11 +0.48 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.29 +2.13 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.41 +2.11 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.59 +2.09 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.83 +2.08 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.11 +2.05 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.46 +2.04 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.85 +2.01 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.31 +1.99 61 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 33.81 +1.96 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.37 +1.93 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.98 +1.90 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.65 +1.87 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.36 +1.84 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 26.31 +0.91 59 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 25.18 +0.89 59 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 24.10 +0.94 59 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 23.07 +1.10 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.17 +1.08 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.93 +1.74 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 21.04 +1.75 62 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 19.70 +1.21 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.90 +1.18 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.13 +1.14 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.40 +1.17 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 16.61 +1.14 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 15.85 +1.11 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 15.45 +1.40 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.75 +1.36 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 14.06 +1.30 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 13.45 +1.30 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.84 +1.26 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 12.26 +1.23 62 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.70 +1.19 62 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 11.17 +1.15 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.67 +1.13 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.19 +1.36 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.73 +1.07 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 9.29 +1.03 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.61 +0.97 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.47 +1.19 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 7.85 +0.91 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.19 +1.81 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.44 +1.77 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.74 +1.73 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.09 +1.69 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.49 +1.65 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.95 +1.62 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.45 +1.58 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.00 +1.54 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.60 +1.50 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.24 +1.46 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.93 +1.42 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.67 +1.38 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.45 +1.34 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.28 +1.31 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.14 +1.29 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.05 +1.23 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.85 +0.92 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.90 +0.87 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.01 +0.85 59 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 24.17 +0.76 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.34 +0.72 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.52 +0.78 59 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.74 +1.05 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.00 +0.84 60 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 20.36 +0.86 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.64 +0.87 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.96 +0.90 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.25 +0.88 60 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 17.56 +0.84 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.90 +0.81 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 16.27 +0.79 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 15.21 +0.31 59 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.64 +0.30 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.10 +0.30 59 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.57 +0.28 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.07 +0.28 59 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 12.58 +0.62 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.12 +0.26 59 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 11.67 +0.58 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 11.24 +0.57 59 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 10.83 +0.24 59 0 0 0
TOTAL CALL 224 7,609 +209
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.04 -0.08 65 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.08 -0.15 64 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.17 -0.24 64 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.32 -0.37 64 0 190 0
28MAY26 102.50 P 0.00 0.00 0.00 0.57 -0.50 64 0 18 0
28MAY26 105.00 P 1.13 1.13 1.13 0.95 -0.68 64 15 67 +3
28MAY26 107.50 P 2.00 2.00 1.59 1.50 -0.87 64 61 96 +27
28MAY26 110.00 P 2.49 2.49 2.05 2.27 -1.10 65 96 251 +61
28MAY26 112.50 P 0.00 0.00 0.00 3.24 -1.39 65 0 591 0
28MAY26 115.00 P 0.00 0.00 0.00 4.44 -1.51 66 0 144 0
28MAY26 117.50 P 7.00 7.00 7.00 5.90 -1.56 66 1 118 0
28MAY26 120.00 P 0.00 0.00 0.00 7.35 -1.87 64 0 202 0
28MAY26 122.50 P 10.00 10.00 10.00 9.17 -1.97 64 1 47 0
28MAY26 125.00 P 0.00 0.00 0.00 11.15 -2.06 64 2 101 0
28MAY26 127.50 P 0.00 0.00 0.00 13.27 -2.12 64 4 19 -2
28MAY26 130.00 P 0.00 0.00 0.00 15.49 -2.16 64 4 95 -4
28MAY26 132.50 P 0.00 0.00 0.00 17.80 -2.19 63 0 46 0
28MAY26 135.00 P 0.00 0.00 0.00 20.18 -2.25 64 0 45 0
28MAY26 137.50 P 0.00 0.00 0.00 23.27 -1.55 93 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 25.72 -1.62 98 0 143 0
28MAY26 142.50 P 0.00 0.00 0.00 27.52 -2.20 64 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 30.00 -2.21 0 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 32.50 -2.20 0 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 35.00 -2.49 0 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 37.50 -2.20 0 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 40.00 -2.20 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 42.50 -2.20 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 45.00 -2.20 0 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 47.50 -2.20 0 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 50.00 -2.20 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 52.50 -2.20 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 55.00 -2.20 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 57.50 -2.20 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.04 65 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.07 64 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.25 -0.10 64 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 -0.13 65 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.55 -0.14 65 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.73 -0.26 64 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.01 -0.31 64 0 22 0
29JUN26 90.00 P 0.00 0.00 0.00 1.34 -0.31 64 0 39 0
29JUN26 92.50 P 0.00 0.00 0.00 1.74 -0.43 64 0 33 0
29JUN26 95.00 P 2.56 2.56 2.56 2.18 -0.45 64 2 71 +2
29JUN26 97.50 P 3.09 3.09 3.09 2.73 -0.56 64 1 57 +1
29JUN26 100.00 P 0.00 0.00 0.00 3.39 -0.64 63 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 4.14 -0.72 63 0 19 0
29JUN26 105.00 P 0.00 0.00 0.00 5.00 -0.87 63 0 38 0
29JUN26 107.50 P 0.00 0.00 0.00 6.09 -0.92 64 0 18 0
29JUN26 110.00 P 7.56 7.56 7.56 7.11 -1.07 64 1 16 0
29JUN26 112.50 P 0.00 0.00 0.00 8.38 -1.10 64 0 319 0
29JUN26 115.00 P 0.00 0.00 0.00 9.75 -1.18 65 0 160 0
29JUN26 117.50 P 0.00 0.00 0.00 11.26 -1.24 65 0 143 0
29JUN26 120.00 P 0.00 0.00 0.00 12.70 -1.45 65 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 14.55 -1.34 67 0 25 0
29JUN26 125.00 P 0.00 0.00 0.00 16.28 -1.31 68 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 18.12 -1.48 68 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 19.98 -1.36 68 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 21.96 -1.44 69 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 23.98 -1.68 70 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 26.07 -1.73 71 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 28.23 -1.74 72 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 29.51 -2.34 64 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 32.68 -1.85 74 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 34.96 -1.91 75 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 36.20 -2.03 64 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 38.50 -2.64 64 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 40.80 -2.08 64 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 43.16 -2.09 64 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.53 -2.10 64 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 47.91 -2.13 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.33 -2.13 64 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.75 -2.14 64 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 55.18 -2.16 64 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.64 -2.16 65 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.89 - 63 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 3.48 -0.53 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 4.05 -0.52 62 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 4.76 -0.66 62 0 1 0
30JUL26 100.00 P 0.00 0.00 0.00 5.61 -0.67 62 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 6.46 -0.81 62 0 3 0
30JUL26 105.00 P 0.00 0.00 0.00 7.48 -0.83 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 8.62 -0.91 62 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 9.87 -0.94 63 0 6 0
30JUL26 112.50 P 11.80 11.80 11.80 11.21 -1.12 63 1 5 +1
30JUL26 115.00 P 0.00 0.00 0.00 12.62 -1.00 64 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 14.00 -1.19 63 0 14 0
30JUL26 120.00 P 0.00 0.00 0.00 15.58 -1.24 64 4 84 +3
30JUL26 122.50 P 0.00 0.00 0.00 17.24 -1.34 64 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 18.97 -1.44 65 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 20.82 -1.23 66 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 22.69 -1.24 66 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 24.59 -1.27 67 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 26.31 -1.54 66 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 28.29 -1.58 67 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 30.51 -1.48 68 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 32.56 -1.55 68 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.67 -1.56 69 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 36.85 -1.65 70 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 39.01 -1.66 70 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 41.18 -1.70 71 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 43.43 -1.67 71 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.82 -1.53 73 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.92 -1.63 72 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.00 -2.83 63 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.32 -2.87 63 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.63 -2.81 63 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 55.95 -2.07 63 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 58.33 -2.07 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.43 - 64 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 5.00 -0.51 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.95 -0.43 64 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.64 -0.62 62 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 7.52 -0.73 62 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 8.54 -0.77 62 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 9.61 -0.83 62 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 10.85 -1.00 63 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.14 -0.96 63 0 12 0
28AUG26 112.50 P 0.00 0.00 0.00 13.51 -1.04 63 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 14.95 -1.08 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 16.31 -1.13 63 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 17.92 -1.16 64 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 19.54 -1.27 64 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 21.30 -0.87 65 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 23.12 -0.64 65 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 25.06 -1.15 66 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 26.77 -0.86 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 28.65 -1.23 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 30.60 -1.26 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 32.60 -1.36 68 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 34.56 -1.52 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 36.56 -1.59 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 38.75 -1.33 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 40.82 -1.19 69 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 43.00 -1.37 70 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.96 -1.57 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.29 -1.42 70 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.15 -2.76 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.79 -0.16 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.22 -0.16 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.65 -0.19 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.18 -0.24 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.75 -0.12 63 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 4.35 -0.33 63 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 5.09 -0.33 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 5.82 -0.36 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.44 -0.44 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.33 -0.44 62 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 8.23 -0.48 62 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 9.22 -0.57 62 0 11 0
29SEP26 102.50 P 0.00 0.00 0.00 10.32 -0.65 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 11.52 -0.53 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 12.72 -0.53 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.84 -1.11 62 2 20 +2
29SEP26 112.50 P 0.00 0.00 0.00 15.67 -0.61 64 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 17.13 -0.54 64 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 18.65 -0.44 64 4 108 +4
29SEP26 120.00 P 0.00 0.00 0.00 19.90 -1.10 63 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 21.87 -0.74 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 23.01 -1.73 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.29 -1.22 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.08 -0.23 66 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 28.76 -0.70 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 30.43 -1.50 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 32.56 -0.81 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 34.34 -1.44 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 36.32 -0.79 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.43 -1.18 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.46 -1.46 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.58 -1.43 68 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 44.48 -1.38 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.53 -1.59 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.73 -1.64 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.94 -1.59 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.09 -0.27 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.27 -0.25 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 56.05 -1.71 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.83 -0.18 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.06 -0.19 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.67 -0.08 61 0 18 0
30DEC26 75.00 P 0.00 0.00 0.00 4.27 -0.08 61 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.88 -0.10 61 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.61 -0.13 61 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 6.38 -0.13 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.15 -0.14 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.03 -0.21 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.98 -0.21 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.93 -0.21 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.91 +0.02 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.70 -0.30 60 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 12.81 -0.30 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 13.93 -0.29 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 15.17 -0.52 60 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 16.50 -0.56 60 0 46 0
30DEC26 110.00 P 0.00 0.00 0.00 17.89 -0.59 60 0 18 0
30DEC26 112.50 P 0.00 0.00 0.00 19.13 -0.69 60 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 20.62 -0.82 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.17 -0.66 60 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 23.77 -0.84 60 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 25.57 -0.72 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.26 -0.84 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 28.95 -1.16 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.71 -1.19 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 32.49 -1.23 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.33 -1.26 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.10 -0.85 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.43 -1.44 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.07 -0.74 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.21 -1.57 61 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 43.11 -1.66 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.01 -1.77 61 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 46.91 -1.90 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.90 -1.97 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.93 -2.00 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.97 -1.15 61 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.01 -1.16 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.06 -1.18 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.11 -1.29 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.21 -1.35 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.37 -1.35 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.13 -0.20 59 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 5.83 -0.27 59 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 6.62 -0.46 59 0 0 0
30MAR27 80.00 P 6.75 7.00 6.75 7.41 -0.46 59 2 6 +2
30MAR27 82.50 P 0.00 0.00 0.00 8.20 -0.60 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.17 -0.60 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.15 -0.60 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.13 -0.61 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.13 -0.76 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.30 -0.34 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.04 -0.74 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.17 -0.78 58 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 16.47 -0.79 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.79 -0.84 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.18 -0.87 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.60 -0.90 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.08 -0.73 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.59 -0.98 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.15 -1.01 59 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 26.76 -0.57 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.40 -0.61 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.81 -0.92 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.47 -1.12 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.16 -0.98 59 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 34.90 -1.30 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.89 -1.06 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.39 -1.31 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.15 -1.41 59 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 42.48 -0.84 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.77 -1.46 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.32 -0.82 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.58 -1.48 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 49.50 -1.48 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.41 -1.49 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.26 -0.58 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.27 -1.62 59 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.31 -1.63 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.37 -1.63 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.42 -1.64 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.48 -1.64 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.54 -1.65 59 0 0 0
TOTAL PUT 201 5,953 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 131.90
22MAY26 110.00 C 22.35 22.35 22.35 22.16 -1.37 145 30 0 -30
22MAY26 112.50 C 0.00 0.00 0.00 19.67 -1.36 131 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 17.09 -1.46 108 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 14.75 -1.33 108 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 12.28 -1.33 94 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 9.73 -1.45 75 0 5 0
22MAY26 125.00 C 7.00 10.00 7.00 7.27 -1.53 62 7 11 +2
22MAY26 127.50 C 5.16 5.16 5.15 4.99 -1.23 54 24 143 +24
22MAY26 130.00 C 3.87 5.80 3.00 3.08 -1.49 51 36 237 +5
22MAY26 132.50 C 2.44 3.79 1.45 1.67 -1.29 49 1,971 1,660 -217
22MAY26 135.00 C 1.40 2.62 0.88 0.78 -0.99 49 5,051 3,802 +1,435
22MAY26 137.50 C 1.25 1.60 0.45 0.31 -0.66 49 1,396 1,199 +97
22MAY26 140.00 C 0.65 0.89 0.20 0.11 -0.37 49 1,767 4,380 +636
22MAY26 142.50 C 0.30 0.50 0.11 0.03 -0.19 49 1,091 2,866 +481
22MAY26 145.00 C 0.13 0.25 0.06 0.01 -0.08 50 346 1,786 +249
22MAY26 147.50 C 0.10 0.15 0.04 0.01 -0.03 58 278 476 -146
22MAY26 150.00 C 0.06 0.09 0.03 0.01 -0.01 66 1,316 2,211 +603
22MAY26 152.50 C 0.01 0.04 0.01 0.01 0.00 74 106 1,861 +100
22MAY26 155.00 C 0.03 0.03 0.03 0.01 0.00 81 9 494 -2
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 168 0
22MAY26 160.00 C 0.01 0.01 0.01 0.01 0.00 95 240 547 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 145 0
28MAY26 60.00 C 72.67 72.67 72.08 72.22 -1.39 265 381 378 -3
28MAY26 62.50 C 0.00 0.00 0.00 69.73 -1.38 253 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 67.66 -0.95 283 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.58 -1.53 206 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 61.99 -1.63 171 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.73 -1.39 207 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.43 -1.19 215 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.59 -1.53 168 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 52.48 -1.15 197 0 24 0
28MAY26 82.50 C 0.00 0.00 0.00 49.93 -1.19 183 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 47.24 -1.39 158 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 44.71 -1.43 146 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 42.58 -1.06 163 0 22 0
28MAY26 92.50 C 0.00 0.00 0.00 39.95 -1.19 146 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 37.59 -1.06 144 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 35.10 -1.05 135 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 32.61 -0.78 126 0 1,088 0
28MAY26 102.50 C 0.00 0.00 0.00 29.68 -1.49 94 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 27.47 -1.27 102 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 25.13 -1.06 100 0 49 0
28MAY26 110.00 C 0.00 0.00 0.00 22.16 -1.37 69 0 1,076 0
28MAY26 112.50 C 0.00 0.00 0.00 19.67 -1.36 63 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 17.09 -1.46 50 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 14.75 -1.53 52 0 451 0
28MAY26 120.00 C 0.00 0.00 0.00 12.28 -1.33 45 0 5,137 -2,400
28MAY26 122.50 C 0.00 0.00 0.00 9.81 -1.72 38 0 1,989 0
28MAY26 125.00 C 8.50 8.50 7.74 7.89 -1.37 43 3 6,224 -1
28MAY26 127.50 C 6.00 7.72 5.50 5.91 -1.29 41 60 5,572 -8
28MAY26 130.00 C 4.70 4.70 3.88 4.22 -1.17 40 847 8,212 -556
28MAY26 132.50 C 3.90 4.89 2.77 2.87 -1.00 40 1,887 5,504 -58
28MAY26 135.00 C 2.66 3.70 1.64 1.84 -0.82 39 2,473 6,170 +108
28MAY26 137.50 C 1.76 2.63 1.16 1.12 -0.63 39 1,664 4,710 -327
28MAY26 140.00 C 1.22 1.86 0.75 0.64 -0.45 39 2,402 7,891 -256
28MAY26 142.50 C 0.81 1.17 0.51 0.35 -0.30 39 1,114 4,555 +537
28MAY26 145.00 C 0.66 0.80 0.34 0.18 -0.19 39 772 5,318 +109
28MAY26 147.50 C 0.41 0.51 0.24 0.09 -0.11 39 416 2,622 -37
28MAY26 150.00 C 0.22 0.40 0.17 0.04 -0.07 39 439 9,177 -34
28MAY26 152.50 C 0.17 0.26 0.13 0.02 -0.03 39 150 2,487 -89
28MAY26 155.00 C 0.11 0.16 0.10 0.01 -0.02 40 119 3,037 -107
28MAY26 157.50 C 0.11 0.11 0.08 0.01 -0.01 44 17 3,568 0
28MAY26 160.00 C 0.06 0.10 0.05 0.01 0.00 47 39 4,616 -17
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,083 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,781 0
28MAY26 167.50 C 0.06 0.06 0.06 0.01 0.00 57 2 1,197 0
28MAY26 170.00 C 0.04 0.04 0.04 0.01 0.00 60 5 2,120 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 489 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 462 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,027 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,769 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 104 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 109 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 114 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 118 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 127 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 131 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 135 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 139 0 310 0
29MAY26 110.00 C 0.00 0.00 0.00 22.16 -1.37 65 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 19.67 -1.36 59 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 17.09 -1.46 47 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 14.75 -1.53 49 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 12.28 -1.33 42 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 9.92 -1.61 39 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 8.06 -1.38 43 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 6.12 -1.31 42 0 74 0
29MAY26 130.00 C 5.36 5.36 4.54 4.47 -1.15 41 57 62 +29
29MAY26 132.50 C 3.45 4.93 2.90 3.12 -1.04 40 95 112 -31
29MAY26 135.00 C 2.72 3.92 2.04 2.08 -0.87 40 608 548 -89
29MAY26 137.50 C 2.18 2.65 1.39 1.32 -0.69 40 206 243 -55
29MAY26 140.00 C 1.18 1.54 0.96 0.80 -0.52 40 286 278 +73
29MAY26 142.50 C 0.78 1.27 0.60 0.46 -0.37 39 111 196 +17
29MAY26 145.00 C 0.52 0.90 0.40 0.25 -0.25 39 46 135 +36
29MAY26 147.50 C 0.41 0.42 0.35 0.13 -0.16 39 5 56 +2
29MAY26 150.00 C 0.21 0.41 0.21 0.07 -0.09 40 9 83 +4
29MAY26 152.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 32 0
29MAY26 155.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 17 0
29JUN26 60.00 C 0.00 0.00 0.00 73.09 -0.74 164 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 70.03 -1.21 137 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.66 -1.08 136 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 65.11 -1.14 127 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.57 -1.19 120 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.86 -1.50 106 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.43 -1.34 103 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.87 -1.41 95 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 52.48 -1.30 94 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 49.93 -1.36 88 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 47.52 -1.28 85 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 44.90 -1.41 77 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 42.58 -1.23 78 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 39.95 -1.41 69 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 37.59 -1.28 69 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 35.59 -0.94 74 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 32.61 -1.00 60 0 403 0
29JUN26 102.50 C 0.00 0.00 0.00 29.96 -1.69 53 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 27.47 -1.75 49 0 328 0
29JUN26 107.50 C 24.00 24.00 24.00 25.13 -1.06 48 1 3,420 -1
29JUN26 110.00 C 0.00 0.00 0.00 22.36 -1.39 38 0 218 0
29JUN26 112.50 C 0.00 0.00 0.00 20.66 -0.61 46 0 648 0
29JUN26 115.00 C 0.00 0.00 0.00 18.38 -1.25 44 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 15.92 -1.40 40 0 1,329 0
29JUN26 120.00 C 14.31 14.31 14.31 14.02 -1.34 40 30 8,756 0
29JUN26 122.50 C 0.00 0.00 0.00 11.95 -1.36 38 0 2,490 0
29JUN26 125.00 C 11.75 11.98 11.75 10.35 -1.14 39 51 6,558 +18
29JUN26 127.50 C 0.00 0.00 0.00 8.86 -1.08 39 0 3,872 0
29JUN26 130.00 C 7.75 9.50 6.95 7.58 -0.84 39 44 8,013 +4
29JUN26 132.50 C 6.50 7.36 5.92 6.32 -0.97 39 164 7,843 +50
29JUN26 135.00 C 5.55 6.88 4.93 5.24 -0.89 39 247 11,962 +95
29JUN26 137.50 C 4.55 5.41 4.00 4.29 -0.82 39 355 6,207 +45
29JUN26 140.00 C 4.14 5.00 3.25 3.50 -0.71 39 1,276 9,503 +161
29JUN26 142.50 C 3.22 4.21 2.92 2.82 -0.63 39 280 8,461 -39
29JUN26 145.00 C 2.89 3.57 2.26 2.23 -0.58 38 410 8,425 +88
29JUN26 147.50 C 2.21 2.82 1.94 1.79 -0.46 38 210 5,169 +30
29JUN26 150.00 C 2.10 2.50 1.58 1.40 -0.41 38 757 16,889 +129
29JUN26 152.50 C 1.39 1.83 1.39 1.08 -0.36 38 37 2,139 -1
29JUN26 155.00 C 1.58 1.60 1.05 0.85 -0.27 38 133 3,702 +11
29JUN26 157.50 C 1.19 1.30 1.00 0.65 -0.24 38 184 2,237 +19
29JUN26 160.00 C 0.92 1.22 0.75 0.49 -0.19 38 129 12,751 -16
29JUN26 162.50 C 0.70 1.00 0.70 0.37 -0.16 38 4 4,439 +2
29JUN26 165.00 C 0.64 0.82 0.58 0.27 -0.14 38 128 9,189 +110
29JUN26 167.50 C 0.00 0.00 0.00 0.21 -0.09 38 0 3,684 0
29JUN26 170.00 C 0.50 0.63 0.44 0.15 -0.08 38 33 7,547 +10
29JUN26 172.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 3,607 0
29JUN26 175.00 C 0.38 0.38 0.38 0.08 -0.05 38 24 15,698 +5
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 828 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 7,767 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 1,265 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 7,536 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,377 0
29JUN26 190.00 C 0.18 0.18 0.18 0.01 -0.01 38 2 7,903 -2
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 867 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 654 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,550 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,335 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,278 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 808 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 674 0
29JUN26 230.00 C 0.05 0.05 0.05 0.01 0.00 55 10 1,088 +10
29JUN26 235.00 C 0.04 0.04 0.04 0.01 0.00 57 1 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,613 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 73.09 -0.90 126 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 70.18 -1.32 110 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 67.69 -1.31 105 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 65.19 -1.29 100 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 62.88 -1.10 100 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.86 -1.63 82 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 57.43 -1.57 80 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.87 -1.64 74 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.48 -1.53 73 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 49.93 -1.59 68 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.52 -1.51 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 44.90 -1.64 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 42.58 -1.46 60 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 39.95 -1.61 54 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 37.59 -1.28 53 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 35.59 -0.94 56 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 32.61 -1.24 46 0 60 0
30JUL26 102.50 C 0.00 0.00 0.00 29.96 -1.69 40 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 28.36 -0.87 48 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 25.73 -1.27 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.19 -1.85 39 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 21.42 -1.63 41 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 19.67 -0.69 42 0 530 0
30JUL26 117.50 C 0.00 0.00 0.00 17.75 -0.75 41 0 30 0
30JUL26 120.00 C 15.90 15.91 15.74 15.97 -0.73 41 178 1,514 +150
30JUL26 122.50 C 0.00 0.00 0.00 13.85 -1.17 38 0 966 0
30JUL26 125.00 C 0.00 0.00 0.00 12.70 -1.14 40 0 1,977 0
30JUL26 127.50 C 0.00 0.00 0.00 11.28 -0.97 40 0 2,191 0
30JUL26 130.00 C 9.64 11.55 9.64 9.94 -0.93 40 79 2,265 +25
30JUL26 132.50 C 8.39 10.55 8.34 8.76 -0.88 39 750 1,944 +422
30JUL26 135.00 C 8.04 8.50 7.34 7.63 -0.87 39 183 5,984 +27
30JUL26 137.50 C 7.03 7.03 6.81 6.68 -0.81 39 80 2,662 0
30JUL26 140.00 C 5.70 6.24 5.70 5.76 -0.81 39 130 7,027 +3
30JUL26 142.50 C 5.68 6.14 5.14 5.01 -0.69 39 196 1,610 +71
30JUL26 145.00 C 4.80 5.55 4.49 4.27 -0.69 39 143 2,744 +73
30JUL26 147.50 C 4.39 4.76 3.93 3.69 -0.57 39 187 1,445 +30
30JUL26 150.00 C 3.47 4.50 3.32 3.11 -0.57 39 1,620 6,028 +1,546
30JUL26 152.50 C 3.95 3.95 3.95 2.67 -0.46 39 11 446 0
30JUL26 155.00 C 2.97 2.97 2.55 2.24 -0.46 39 60 1,938 -13
30JUL26 157.50 C 2.38 2.43 2.35 1.91 -0.35 39 61 1,302 +4
30JUL26 160.00 C 2.18 2.46 2.04 1.59 -0.36 39 143 3,930 -45
30JUL26 162.50 C 1.83 2.16 1.83 1.34 -0.29 39 105 842 +65
30JUL26 165.00 C 0.00 0.00 0.00 1.11 -0.27 39 0 1,776 0
30JUL26 167.50 C 1.67 1.67 1.45 0.92 -0.24 39 67 3,059 -20
30JUL26 170.00 C 1.25 1.56 1.22 0.77 -0.20 39 26 480 +16
30JUL26 172.50 C 0.00 0.00 0.00 0.63 -0.18 39 0 228 0
30JUL26 175.00 C 0.00 0.00 0.00 0.53 -0.13 39 0 1,450 0
30JUL26 177.50 C 0.00 0.00 0.00 0.42 -0.14 38 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.35 -0.11 39 0 583 0
30JUL26 182.50 C 0.00 0.00 0.00 0.29 -0.09 39 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 139 0
30JUL26 187.50 C 0.00 0.00 0.00 0.19 -0.06 38 0 81 0
30JUL26 190.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 13 0
30JUL26 200.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 642 0
30JUL26 205.00 C 0.36 0.36 0.36 0.04 -0.03 38 6 178 +6
30JUL26 210.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 433 0
28AUG26 60.00 C 0.00 0.00 0.00 73.09 -0.90 106 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 70.24 -1.26 94 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 67.69 -1.31 89 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 65.25 -1.23 86 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 62.88 -1.10 84 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 60.26 -1.23 78 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 57.77 -1.23 74 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 55.39 -1.12 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 52.65 -1.36 64 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 50.09 -1.44 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 47.96 -1.07 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 45.56 -0.98 59 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 42.76 -1.28 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 40.24 -1.41 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.45 -1.20 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.94 -1.07 50 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 33.53 -1.23 47 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 31.45 -1.10 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 29.10 -1.56 45 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 27.16 -1.36 45 0 0 0
28AUG26 110.00 C 26.33 26.33 26.33 25.11 -1.22 44 1 31 +1
28AUG26 112.50 C 0.00 0.00 0.00 23.06 -0.74 43 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 20.69 -1.28 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 19.56 -0.68 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.89 -0.70 42 0 1 0
28AUG26 122.50 C 16.44 16.44 16.44 16.10 -0.92 41 45 140 +45
28AUG26 125.00 C 0.00 0.00 0.00 14.85 -0.94 42 0 4 0
28AUG26 127.50 C 14.77 14.77 14.77 13.39 -1.00 41 50 377 +50
28AUG26 130.00 C 12.10 12.10 11.93 12.14 -0.89 41 60 1,656 +30
28AUG26 132.50 C 10.95 12.83 10.59 10.97 -0.87 41 482 2,537 +435
28AUG26 135.00 C 9.81 10.62 9.81 9.92 -0.87 41 44 1,384 +30
28AUG26 137.50 C 8.77 8.88 8.72 8.89 -0.90 41 40 141 +20
28AUG26 140.00 C 7.97 7.97 7.81 7.98 -0.86 41 41 529 +31
28AUG26 142.50 C 8.65 8.65 8.65 7.08 -0.85 41 30 284 +30
28AUG26 145.00 C 6.60 6.65 6.57 6.36 -0.73 41 100 682 +58
28AUG26 147.50 C 5.75 6.00 5.75 5.63 -0.74 40 31 844 +30
28AUG26 150.00 C 5.26 5.63 5.20 5.00 -0.64 40 137 4,398 +6
28AUG26 152.50 C 4.68 5.09 4.68 4.44 -0.61 40 66 399 +50
28AUG26 155.00 C 4.25 4.57 4.25 3.88 -0.61 40 39 282 +10
28AUG26 157.50 C 4.10 4.35 3.95 3.45 -0.50 40 32 489 +3
28AUG26 160.00 C 3.44 3.72 3.44 3.03 -0.50 40 135 329 +36
28AUG26 162.50 C 3.22 3.22 3.22 2.65 -0.45 40 65 961 +65
28AUG26 165.00 C 3.38 3.38 3.38 2.34 -0.39 40 65 1,425 0
28AUG26 167.50 C 2.56 2.93 2.56 2.03 -0.39 40 95 330 +65
28AUG26 170.00 C 2.47 2.88 2.35 1.78 -0.33 40 15 252 +13
28AUG26 172.50 C 2.39 2.39 2.39 1.56 -0.29 40 60 255 0
28AUG26 175.00 C 1.91 1.91 1.91 1.34 -0.30 40 3 550 +3
28AUG26 177.50 C 0.00 0.00 0.00 1.17 -0.25 40 0 358 0
28AUG26 180.00 C 0.00 0.00 0.00 1.02 -0.22 40 0 359 0
28AUG26 182.50 C 0.00 0.00 0.00 0.88 -0.21 40 0 164 0
28AUG26 185.00 C 0.00 0.00 0.00 0.76 -0.18 40 0 56 0
28AUG26 187.50 C 1.20 1.20 1.20 0.66 -0.15 40 5 76 +5
28AUG26 190.00 C 0.00 0.00 0.00 0.57 -0.15 40 0 105 0
28AUG26 192.50 C 1.10 1.10 1.10 0.49 -0.13 40 10 10 +10
28AUG26 195.00 C 0.97 1.03 0.97 0.42 -0.11 40 3 118 +3
28AUG26 197.50 C 0.00 0.00 0.00 0.36 -0.11 40 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.30 -0.11 40 0 251 0
29SEP26 60.00 C 0.00 0.00 0.00 73.09 -0.90 91 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 70.24 -1.26 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.71 -1.29 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.25 -1.23 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.88 -1.10 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.33 -1.21 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.87 -1.13 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.61 -0.90 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.03 -1.32 60 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 50.87 -0.87 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.53 -0.87 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.10 -0.95 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.62 -1.11 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.30 -1.13 51 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 39.00 -1.18 49 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 36.72 -1.24 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 34.55 -1.24 46 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 32.39 -1.22 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.36 -1.16 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.25 -1.41 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 26.46 -1.26 43 0 89 0
29SEP26 112.50 C 0.00 0.00 0.00 24.59 -0.51 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 22.38 -0.97 41 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 20.56 -1.16 40 0 80 0
29SEP26 120.00 C 19.20 19.20 19.20 19.01 -1.08 40 10 2,289 +10
29SEP26 122.50 C 18.16 18.16 18.16 18.02 -1.18 42 24 2,160 +24
29SEP26 125.00 C 0.00 0.00 0.00 16.55 -0.97 41 0 4,138 0
29SEP26 127.50 C 0.00 0.00 0.00 15.16 -0.99 41 0 2,019 0
29SEP26 130.00 C 0.00 0.00 0.00 13.91 -0.96 41 0 8,390 0
29SEP26 132.50 C 12.80 12.80 12.80 12.79 -0.87 41 1 1,445 0
29SEP26 135.00 C 12.08 12.10 11.80 11.78 -0.81 41 63 5,779 +30
29SEP26 137.50 C 0.00 0.00 0.00 10.70 -0.84 41 0 1,807 0
29SEP26 140.00 C 9.86 9.86 9.86 9.81 -0.78 41 2 7,850 0
29SEP26 142.50 C 0.00 0.00 0.00 8.91 -0.79 41 0 3,655 0
29SEP26 145.00 C 0.00 0.00 0.00 8.07 -0.73 41 0 13,124 0
29SEP26 147.50 C 7.77 7.77 7.58 7.36 -0.66 41 155 2,873 0
29SEP26 150.00 C 7.07 7.29 6.76 6.64 -0.67 41 173 8,354 -5
29SEP26 152.50 C 6.61 6.61 6.36 6.00 -0.60 41 105 2,126 -5
29SEP26 155.00 C 5.68 5.68 5.68 5.45 -0.55 41 4 8,835 0
29SEP26 157.50 C 0.00 0.00 0.00 4.89 -0.55 40 0 1,315 0
29SEP26 160.00 C 4.97 5.50 4.90 4.40 -0.49 40 12 8,616 +10
29SEP26 162.50 C 0.00 0.00 0.00 3.98 -0.44 40 0 846 0
29SEP26 165.00 C 0.00 0.00 0.00 3.57 -0.44 40 0 5,996 0
29SEP26 167.50 C 0.00 0.00 0.00 3.18 -0.41 40 0 2,698 0
29SEP26 170.00 C 3.42 3.42 3.42 2.88 -0.34 40 50 6,117 0
29SEP26 172.50 C 0.00 0.00 0.00 2.57 -0.35 40 1,600 5,159 +1,600
29SEP26 175.00 C 2.85 3.04 2.85 2.27 -0.35 40 5 11,216 +1
29SEP26 177.50 C 0.00 0.00 0.00 2.05 -0.27 40 0 3,816 0
29SEP26 180.00 C 0.00 0.00 0.00 1.84 -0.26 40 0 5,218 0
29SEP26 182.50 C 2.20 2.20 2.20 1.63 -0.26 40 3 755 +3
29SEP26 185.00 C 2.06 2.06 2.06 1.45 -0.23 40 150 1,952 0
29SEP26 187.50 C 0.00 0.00 0.00 1.30 -0.19 40 0 689 0
29SEP26 190.00 C 0.00 0.00 0.00 1.16 -0.19 40 0 827 0
29SEP26 192.50 C 0.00 0.00 0.00 1.01 -0.19 40 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.91 -0.15 40 0 460 0
29SEP26 197.50 C 0.00 0.00 0.00 0.81 -0.14 40 0 499 0
29SEP26 200.00 C 1.43 1.43 1.43 0.72 -0.13 40 30 7,543 -30
29SEP26 205.00 C 0.00 0.00 0.00 0.56 -0.10 40 0 212 0
29SEP26 210.00 C 0.00 0.00 0.00 0.44 -0.09 40 0 412 0
29SEP26 215.00 C 0.92 0.92 0.87 0.34 -0.07 40 130 360 -90
29SEP26 220.00 C 0.00 0.00 0.00 0.27 -0.06 40 0 4,044 0
29SEP26 225.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 320 0
29SEP26 270.00 C 0.31 0.31 0.31 0.02 -0.01 40 1 303 +1
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 41 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 73.09 -1.24 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 70.82 -1.22 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 68.26 -1.30 62 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 65.69 -1.51 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.73 -1.11 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.29 -1.15 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.98 -1.17 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.49 -1.30 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.47 -1.06 53 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 52.14 -1.08 51 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 49.81 -1.22 50 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 47.51 -1.27 48 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 45.41 -1.25 48 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 43.28 -1.26 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.15 -1.31 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 39.15 -1.27 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.16 -1.34 45 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 35.23 -1.27 44 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 33.40 -1.22 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.57 -1.18 43 0 0 0
30DEC26 110.00 C 31.03 31.03 26.57 29.65 -1.38 42 2 37 0
30DEC26 112.50 C 0.00 0.00 0.00 28.10 -1.23 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 25.98 -1.67 41 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 24.63 -1.46 41 0 929 0
30DEC26 120.00 C 23.60 23.60 23.60 23.60 -1.03 42 2 221 +2
30DEC26 122.50 C 0.00 0.00 0.00 21.52 -1.12 40 0 149 0
30DEC26 125.00 C 0.00 0.00 0.00 20.28 -1.02 40 0 744 0
30DEC26 127.50 C 0.00 0.00 0.00 19.63 -0.13 42 0 1,047 0
30DEC26 130.00 C 18.09 18.09 18.09 18.37 -0.49 41 1 8,907 -1
30DEC26 132.50 C 0.00 0.00 0.00 17.24 -0.84 41 4,000 5,072 +3,211
30DEC26 135.00 C 16.20 16.20 16.20 16.19 -0.95 41 3 1,943 0
30DEC26 137.50 C 0.00 0.00 0.00 15.13 -0.89 41 0 815 0
30DEC26 140.00 C 15.15 15.15 14.31 14.11 -0.91 41 5 3,566 0
30DEC26 142.50 C 0.00 0.00 0.00 13.25 -0.83 41 0 1,117 0
30DEC26 145.00 C 12.60 12.60 12.60 12.38 -0.84 41 1 8,591 0
30DEC26 147.50 C 0.00 0.00 0.00 11.52 -0.83 41 0 1,722 0
30DEC26 150.00 C 10.98 12.20 10.98 10.75 -0.74 41 134 7,308 -107
30DEC26 152.50 C 10.49 10.49 10.49 10.06 -0.72 41 1 202 0
30DEC26 155.00 C 10.10 10.10 10.10 9.38 -0.71 41 1 3,005 0
30DEC26 157.50 C 0.00 0.00 0.00 8.69 -0.71 41 0 562 0
30DEC26 160.00 C 8.63 8.63 8.57 8.10 -0.62 41 6 5,079 -5
30DEC26 162.50 C 0.00 0.00 0.00 7.57 -0.60 41 0 407 0
30DEC26 165.00 C 7.64 7.64 7.64 7.04 -0.60 41 1 9,738 +1
30DEC26 167.50 C 7.40 8.10 7.08 6.51 -0.60 41 229 1,574 +105
30DEC26 170.00 C 6.59 6.59 6.59 6.05 -0.53 41 1 20,012 0
30DEC26 172.50 C 0.00 0.00 0.00 5.65 -0.48 41 0 1,223 0
30DEC26 175.00 C 0.00 0.00 0.00 5.25 -0.49 41 0 758 0
30DEC26 177.50 C 5.83 5.83 5.83 4.86 -0.48 41 1 774 0
30DEC26 180.00 C 5.30 5.30 5.19 4.47 -0.47 40 16 3,382 -3
30DEC26 182.50 C 0.00 0.00 0.00 4.18 -0.38 41 0 838 0
30DEC26 185.00 C 0.00 0.00 0.00 3.89 -0.38 40 0 645 0
30DEC26 187.50 C 0.00 0.00 0.00 3.61 -0.37 40 0 81 0
30DEC26 190.00 C 0.00 0.00 0.00 3.32 -0.38 40 0 892 0
30DEC26 192.50 C 0.00 0.00 0.00 3.06 -0.35 40 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 2.86 -0.29 40 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 2.66 -0.29 40 0 360 0
30DEC26 200.00 C 3.44 3.44 3.40 2.46 -0.29 40 6 827 0
30DEC26 205.00 C 3.02 3.02 3.02 2.08 -0.27 40 8 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 1.80 -0.22 40 0 319 0
30DEC26 215.00 C 0.00 0.00 0.00 1.53 -0.21 40 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.30 -0.17 40 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 1.13 -0.15 40 0 349 0
30DEC26 230.00 C 0.00 0.00 0.00 0.95 -0.15 40 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 0.79 -0.13 40 0 234 0
30DEC26 240.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 245 0
30DEC26 245.00 C 0.00 0.00 0.00 0.57 -0.12 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.50 -0.08 40 0 154 0
30DEC26 255.00 C 0.00 0.00 0.00 0.43 -0.07 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 195 0
30DEC26 270.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 178 0
30DEC26 275.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 390 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 124 0
30DEC26 300.00 C 0.60 0.60 0.60 0.10 -0.02 40 5 1,268 +5
30MAR27 60.00 C 0.00 0.00 0.00 73.91 -1.20 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 71.92 -0.99 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.34 -1.12 58 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 67.02 -1.13 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.72 -1.26 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.48 -1.10 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.94 -1.51 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 57.95 -1.15 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.53 -1.38 48 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 53.38 -1.36 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 51.27 -1.35 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.19 -1.34 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.16 -1.33 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.17 -1.31 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.23 -1.30 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.20 -1.41 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.49 -1.26 44 0 56 0
30MAR27 102.50 C 0.00 0.00 0.00 37.70 -1.23 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 35.95 -1.25 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 34.28 -1.19 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.71 -1.11 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 31.08 -1.14 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 29.64 -1.13 42 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 28.21 -1.02 42 0 21 0
30MAR27 120.00 C 26.40 26.40 26.40 26.31 -0.46 41 1 2,474 -1
30MAR27 122.50 C 0.00 0.00 0.00 25.38 -1.07 41 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 24.21 -0.94 42 0 1,400 0
30MAR27 127.50 C 0.00 0.00 0.00 22.98 -0.90 41 0 3,313 0
30MAR27 130.00 C 22.77 22.77 21.80 21.75 -1.03 41 4 2,122 +3
30MAR27 132.50 C 0.00 0.00 0.00 20.65 -0.92 41 0 595 0
30MAR27 135.00 C 19.20 20.30 19.20 19.61 -0.90 41 180 911 -30
30MAR27 137.50 C 0.00 0.00 0.00 18.58 -0.93 41 0 382 0
30MAR27 140.00 C 18.20 18.20 17.50 17.55 -0.93 41 50 1,517 0
30MAR27 142.50 C 0.00 0.00 0.00 16.63 -0.82 41 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 15.79 -0.81 41 0 80 0
30MAR27 147.50 C 0.00 0.00 0.00 14.94 -0.82 41 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 14.10 -0.82 41 0 252 0
30MAR27 152.50 C 0.00 0.00 0.00 13.29 -0.79 41 0 254 0
30MAR27 155.00 C 13.32 13.32 13.20 12.62 -0.70 41 4 2,574 +3
30MAR27 157.50 C 12.76 12.76 12.76 11.96 -0.69 41 1 392 0
30MAR27 160.00 C 0.00 0.00 0.00 11.29 -0.70 41 0 1,500 0
30MAR27 162.50 C 0.00 0.00 0.00 10.62 -0.70 41 0 584 0
30MAR27 165.00 C 0.00 0.00 0.00 10.02 -0.64 41 0 1,862 0
30MAR27 167.50 C 0.00 0.00 0.00 9.51 -0.58 41 0 51 0
30MAR27 170.00 C 0.00 0.00 0.00 8.99 -0.59 41 0 105 0
30MAR27 172.50 C 0.00 0.00 0.00 8.48 -0.58 41 0 81 0
30MAR27 175.00 C 8.83 8.83 8.83 7.97 -0.58 40 6 247 0
30MAR27 177.50 C 8.60 8.60 8.40 7.50 -0.54 41 7 122 +7
30MAR27 180.00 C 8.09 8.20 8.09 7.11 -0.47 40 3 116 +3
30MAR27 182.50 C 0.00 0.00 0.00 6.73 -0.47 40 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 6.35 -0.47 40 0 141 0
30MAR27 187.50 C 0.00 0.00 0.00 5.97 -0.47 40 0 119 0
30MAR27 190.00 C 0.00 0.00 0.00 5.58 -0.48 40 0 166 0
30MAR27 192.50 C 0.00 0.00 0.00 5.29 -0.38 40 0 101 0
30MAR27 195.00 C 6.25 6.25 6.00 5.01 -0.37 40 11 578 +11
TOTAL CALL 45,278 720,705 +8,954
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 87 0
22MAY26 112.50 P 0.01 0.01 0.01 0.01 0.00 82 1 202 +1
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 750 0
22MAY26 117.50 P 0.03 0.04 0.03 0.01 0.00 61 41 840 +20
22MAY26 120.00 P 0.05 0.05 0.05 0.01 -0.02 51 17 1,269 +15
22MAY26 122.50 P 0.13 0.13 0.11 0.04 -0.04 50 8 1,225 -4
22MAY26 125.00 P 0.19 0.31 0.16 0.14 -0.08 48 241 4,208 +93
22MAY26 127.50 P 0.55 0.71 0.30 0.42 -0.09 48 547 2,201 +15
22MAY26 130.00 P 0.70 1.50 0.59 1.04 -0.04 47 721 863 -76
22MAY26 132.50 P 1.99 2.75 1.35 2.14 +0.15 46 1,118 858 +231
22MAY26 135.00 P 3.30 4.53 2.26 3.73 +0.44 45 246 1,189 -19
22MAY26 137.50 P 5.39 5.51 5.39 5.79 +0.52 43 32 274 -13
22MAY26 140.00 P 8.00 8.00 8.00 8.23 +1.30 52 2 213 -1
22MAY26 142.50 P 9.94 10.12 9.94 10.62 +1.23 49 56 130 -26
22MAY26 145.00 P 0.00 0.00 0.00 13.10 +1.33 0 0 63 0
22MAY26 147.50 P 0.00 0.00 0.00 15.67 +1.45 78 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 0 -1
22MAY26 152.50 P 0.00 0.00 0.00 20.60 +1.40 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 23.10 +1.40 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 25.60 +1.40 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 28.10 +1.40 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 30.60 +1.40 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 180 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 162 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 154 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,051 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 652 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 847 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,417 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 902 0
28MAY26 105.00 P 0.05 0.06 0.05 0.01 0.00 57 2 1,556 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,032 0
28MAY26 110.00 P 0.08 0.09 0.08 0.01 0.00 46 20 8,971 -7
28MAY26 112.50 P 0.11 0.11 0.09 0.01 0.00 41 46 4,485 -12
28MAY26 115.00 P 0.12 0.15 0.12 0.02 -0.01 39 207 7,873 -99
28MAY26 117.50 P 0.21 0.21 0.15 0.06 0.00 39 136 4,852 -135
28MAY26 120.00 P 0.27 0.31 0.20 0.15 0.00 39 260 12,113 -2,417
28MAY26 122.50 P 0.45 0.46 0.32 0.35 +0.03 39 257 7,133 +91
28MAY26 125.00 P 0.76 0.90 0.48 0.69 +0.06 38 824 9,458 +110
28MAY26 127.50 P 1.11 1.55 0.78 1.23 +0.08 38 2,440 8,184 +194
28MAY26 130.00 P 1.72 2.39 1.44 2.07 +0.28 38 2,542 10,327 +1,153
28MAY26 132.50 P 3.12 3.65 2.13 3.22 +0.42 37 578 6,158 -67
28MAY26 135.00 P 4.60 4.63 3.35 4.72 +0.65 37 110 6,045 +47
28MAY26 137.50 P 5.00 6.30 5.00 6.58 +0.89 38 5 3,332 -3
28MAY26 140.00 P 8.40 9.36 7.31 8.50 +0.99 35 61 1,737 -32
28MAY26 142.50 P 9.22 9.22 9.22 11.13 +1.58 45 50 2,323 0
28MAY26 145.00 P 11.40 11.40 11.40 13.53 +1.55 49 50 4,000 +42
28MAY26 147.50 P 13.77 13.77 13.77 15.67 +0.90 41 1 2,029 0
28MAY26 150.00 P 17.80 17.80 17.80 18.11 +1.36 39 3 3,713 -3
28MAY26 152.50 P 20.00 20.00 20.00 20.60 +1.39 0 1 439 -1
28MAY26 155.00 P 0.00 0.00 0.00 23.10 +0.75 0 0 1,230 0
28MAY26 157.50 P 0.00 0.00 0.00 25.60 +1.40 0 0 206 -134
28MAY26 160.00 P 28.20 28.20 28.20 28.10 +1.14 0 30 315 -30
28MAY26 162.50 P 0.00 0.00 0.00 30.60 +1.40 0 0 62 0
28MAY26 165.00 P 0.00 0.00 0.00 33.10 +1.40 0 0 32 -9
28MAY26 167.50 P 35.30 35.30 35.30 35.60 +1.40 0 1 0 -51
28MAY26 170.00 P 37.80 37.80 37.80 38.10 +1.40 0 1 0 -2
28MAY26 172.50 P 0.00 0.00 0.00 40.60 +1.40 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 43.10 +1.40 0 0 0 -45
28MAY26 177.50 P 0.00 0.00 0.00 45.60 +1.40 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 48.10 +1.40 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.60 +1.40 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 53.10 +1.40 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.60 +1.40 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.10 +1.40 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 60.60 +1.40 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.10 +1.40 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.60 +1.40 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.10 +1.40 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.10 +1.40 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.10 +1.40 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.10 +1.40 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.10 +1.40 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.10 +1.40 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.10 +1.40 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.10 +1.40 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.10 +1.40 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.10 +1.40 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.10 +1.40 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29MAY26 112.50 P 0.11 0.11 0.11 0.02 0.00 42 3 9 +3
29MAY26 115.00 P 0.18 0.18 0.18 0.04 0.00 40 50 114 +50
29MAY26 117.50 P 0.25 0.25 0.23 0.10 0.00 40 55 116 +55
29MAY26 120.00 P 0.31 0.35 0.31 0.22 0.00 39 418 470 +416
29MAY26 122.50 P 0.50 0.53 0.38 0.46 +0.02 40 92 161 +36
29MAY26 125.00 P 0.85 1.05 0.80 0.85 +0.05 39 174 269 +13
29MAY26 127.50 P 1.49 1.70 1.24 1.43 +0.13 39 251 380 +114
29MAY26 130.00 P 2.10 2.59 1.81 2.29 +0.25 38 284 382 +11
29MAY26 132.50 P 3.04 3.78 2.56 3.45 +0.38 38 138 160 +83
29MAY26 135.00 P 4.83 4.83 3.85 4.90 +0.50 37 4 34 +2
29MAY26 137.50 P 0.00 0.00 0.00 6.61 +0.55 36 1 90 0
29MAY26 140.00 P 8.60 8.60 8.60 8.66 +0.91 36 1 1 +1
29MAY26 142.50 P 0.00 0.00 0.00 11.13 +1.13 43 0 4 0
29MAY26 145.00 P 0.00 0.00 0.00 13.53 +1.32 47 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 15.67 +0.90 39 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 18.12 +1.32 39 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 20.60 +1.37 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 23.10 +0.75 0 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 0.03 0.03 0.03 0.01 0.00 61 2 727 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 0.05 0.05 0.05 0.01 0.00 49 200 3,429 +200
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 0.00 0.00 0.00 0.01 0.00 40 0 4,988 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1,245 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 0.00 39 0 5,317 0
29JUN26 97.50 P 0.23 0.23 0.23 0.05 0.00 38 1 2,347 0
29JUN26 100.00 P 0.29 0.29 0.29 0.09 0.00 38 1 7,917 -1
29JUN26 102.50 P 0.36 0.36 0.36 0.15 0.00 38 1 2,422 +1
29JUN26 105.00 P 0.45 0.46 0.44 0.25 +0.01 38 13 5,691 +9
29JUN26 107.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 5,119 0
29JUN26 110.00 P 0.76 0.77 0.70 0.60 +0.04 38 83 7,001 -6
29JUN26 112.50 P 1.02 1.02 0.84 0.87 +0.04 38 40 7,514 +2
29JUN26 115.00 P 1.27 1.36 1.05 1.25 +0.06 39 176 11,500 +100
29JUN26 117.50 P 1.62 1.80 1.45 1.67 +0.06 38 131 7,828 +25
29JUN26 120.00 P 2.16 2.38 1.83 2.22 +0.14 38 334 18,292 +41
29JUN26 122.50 P 2.79 3.10 2.30 2.92 +0.20 37 102 8,236 +35
29JUN26 125.00 P 3.50 3.95 2.97 3.76 +0.26 37 388 18,074 -75
29JUN26 127.50 P 4.58 5.01 3.91 4.72 +0.28 37 361 9,007 +210
29JUN26 130.00 P 5.76 6.25 4.95 5.87 +0.37 37 64 16,905 -10
29JUN26 132.50 P 7.08 7.50 5.90 7.21 +0.54 37 229 10,436 +93
29JUN26 135.00 P 8.40 9.05 7.16 8.61 +0.58 37 1,145 14,845 -293
29JUN26 137.50 P 10.50 10.50 9.80 10.11 +0.47 36 20 4,320 -3
29JUN26 140.00 P 11.00 11.84 11.00 11.80 +0.47 36 61 7,499 +51
29JUN26 142.50 P 14.00 14.00 14.00 13.83 +0.71 37 1 10,119 -1
29JUN26 145.00 P 16.50 16.50 15.34 15.62 +0.48 35 4 14,003 +3
29JUN26 147.50 P 0.00 0.00 0.00 18.00 +0.95 38 0 3,233 0
29JUN26 150.00 P 20.00 20.00 20.00 20.21 +1.02 39 1 13,812 0
29JUN26 152.50 P 22.30 22.30 22.30 22.29 +0.89 37 100 1,967 -100
29JUN26 155.00 P 24.22 24.73 24.22 24.53 +0.91 37 189 3,560 +27
29JUN26 157.50 P 0.00 0.00 0.00 26.94 +1.04 38 0 1,223 0
29JUN26 160.00 P 29.50 29.50 29.00 28.49 -0.42 0 25 11,289 +25
29JUN26 162.50 P 31.60 32.66 31.60 32.35 +1.73 49 60 1,644 -19
29JUN26 165.00 P 33.66 34.67 31.60 33.52 +0.76 0 143 6,793 +4
29JUN26 167.50 P 36.30 36.30 36.30 36.59 +0.75 40 1 847 +1
29JUN26 170.00 P 0.00 0.00 0.00 39.48 +1.92 51 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 41.10 +1.39 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 44.56 +1.49 56 0 3,244 0
29JUN26 177.50 P 0.00 0.00 0.00 46.18 +1.59 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 48.35 +1.31 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 50.86 +0.30 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 53.34 +0.79 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 56.05 +1.60 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 58.85 +1.72 39 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 61.12 +1.52 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.52 +1.43 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 66.01 +1.49 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 68.50 +1.51 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 73.49 +1.44 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 78.48 +1.41 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 83.47 +1.41 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 88.46 +1.41 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 93.45 +1.41 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 98.44 +1.41 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 103.43 +1.41 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 108.43 +1.42 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 113.41 +1.41 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 118.40 +1.41 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 123.39 +1.41 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.37 +1.40 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.38 +1.40 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.72 +1.77 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.38 +1.44 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.15 +1.22 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.22 +1.30 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.33 +1.41 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.28 +1.37 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.68 +1.78 77 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 51 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 41 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 39 0 144 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 325 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 0.00 39 0 512 0
30JUL26 90.00 P 0.00 0.00 0.00 0.09 0.00 39 0 401 0
30JUL26 92.50 P 0.00 0.00 0.00 0.14 0.00 39 0 83 0
30JUL26 95.00 P 0.46 0.47 0.46 0.22 +0.01 39 3 75 +2
30JUL26 97.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 141 0
30JUL26 100.00 P 0.70 0.70 0.69 0.46 +0.02 38 9 581 0
30JUL26 102.50 P 0.00 0.00 0.00 0.65 +0.02 39 0 1,048 0
30JUL26 105.00 P 1.06 1.12 1.04 0.91 +0.04 39 18 1,734 +18
30JUL26 107.50 P 1.29 1.35 1.29 1.23 +0.07 39 212 2,692 +112
30JUL26 110.00 P 1.70 1.74 1.42 1.61 +0.07 39 90 2,203 +14
30JUL26 112.50 P 2.10 2.16 1.76 2.08 +0.10 39 68 2,133 -40
30JUL26 115.00 P 2.28 2.65 2.19 2.59 +0.10 38 72 5,640 +10
30JUL26 117.50 P 3.08 3.15 2.70 3.15 +0.08 38 131 5,125 +2
30JUL26 120.00 P 3.76 4.10 3.28 3.91 +0.22 38 576 8,788 -377
30JUL26 122.50 P 4.00 4.65 4.00 4.73 +0.24 38 56 2,368 -13
30JUL26 125.00 P 5.76 5.85 5.27 5.70 +0.29 37 79 8,773 +29
30JUL26 127.50 P 6.72 6.95 5.98 6.77 +0.34 37 57 8,183 +4
30JUL26 130.00 P 7.83 8.27 6.70 7.95 +0.38 37 789 6,752 +453
30JUL26 132.50 P 8.88 9.40 8.06 9.27 +0.53 37 564 3,395 +252
30JUL26 135.00 P 11.27 11.27 10.00 10.70 +0.46 37 156 5,553 -115
30JUL26 137.50 P 11.81 11.81 11.81 12.26 +0.52 37 30 1,782 0
30JUL26 140.00 P 0.00 0.00 0.00 13.83 +0.54 37 0 2,764 0
30JUL26 142.50 P 0.00 0.00 0.00 15.76 +0.72 38 0 127 0
30JUL26 145.00 P 15.53 17.49 15.53 17.45 +0.67 37 4 169 +4
30JUL26 147.50 P 0.00 0.00 0.00 19.01 +0.18 35 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 21.32 +0.64 37 0 204 0
30JUL26 152.50 P 23.50 23.50 23.50 23.24 +0.58 36 100 130 +100
30JUL26 155.00 P 25.70 25.70 25.70 25.35 +0.61 36 20 146 +20
30JUL26 157.50 P 0.00 0.00 0.00 27.42 +0.74 35 0 961 0
30JUL26 160.00 P 30.00 30.00 30.00 29.22 -0.69 29 1 123 +1
30JUL26 162.50 P 0.00 0.00 0.00 32.35 +1.30 38 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 34.92 +1.63 41 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 37.37 +1.53 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 39.48 +1.33 40 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 41.47 +0.99 32 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 44.56 +1.49 44 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 46.83 +1.90 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 49.26 +1.94 43 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 51.18 +0.62 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 53.71 +1.16 0 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 56.11 +1.54 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 58.85 +1.72 33 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 61.12 +1.52 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 63.57 +1.48 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 66.01 +1.49 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 68.50 +1.51 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 73.79 +1.74 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 78.48 +1.41 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 0.00 41 0 87 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 0.00 41 0 22 0
28AUG26 77.50 P 0.23 0.29 0.23 0.04 0.00 40 11 22 +11
28AUG26 80.00 P 0.00 0.00 0.00 0.07 0.00 40 0 116 0
28AUG26 82.50 P 0.00 0.00 0.00 0.10 0.00 40 0 109 0
28AUG26 85.00 P 0.00 0.00 0.00 0.15 0.00 40 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 0.23 0.00 40 0 51 0
28AUG26 90.00 P 0.00 0.00 0.00 0.32 0.00 40 0 12 0
28AUG26 92.50 P 0.00 0.00 0.00 0.45 0.00 40 0 30 0
28AUG26 95.00 P 0.93 0.93 0.93 0.63 +0.02 40 3 23 +3
28AUG26 97.50 P 0.00 0.00 0.00 0.83 +0.02 40 0 187 0
28AUG26 100.00 P 0.00 0.00 0.00 1.11 +0.03 40 0 250 0
28AUG26 102.50 P 0.00 0.00 0.00 1.43 +0.05 40 0 383 0
28AUG26 105.00 P 1.89 1.89 1.89 1.82 +0.05 40 75 1,298 +75
28AUG26 107.50 P 2.26 2.35 2.13 2.29 +0.08 40 225 514 +165
28AUG26 110.00 P 2.77 2.83 2.53 2.79 +0.09 40 50 1,097 +19
28AUG26 112.50 P 3.30 3.48 3.10 3.37 +0.12 40 107 1,143 +28
28AUG26 115.00 P 3.47 4.10 3.47 4.00 +0.15 40 15 2,443 +15
28AUG26 117.50 P 0.00 0.00 0.00 4.71 +0.16 39 0 2,040 0
28AUG26 120.00 P 0.00 0.00 0.00 5.51 +0.18 39 0 1,418 0
28AUG26 122.50 P 6.46 6.46 6.46 6.47 +0.24 39 30 1,723 +30
28AUG26 125.00 P 0.00 0.00 0.00 7.49 +0.28 39 0 1,480 0
28AUG26 127.50 P 8.49 8.60 7.92 8.62 +0.31 39 1,022 2,733 +736
28AUG26 130.00 P 10.14 10.20 8.67 9.87 +0.37 39 411 5,172 +323
28AUG26 132.50 P 11.02 11.02 11.02 11.19 +0.39 39 50 1,632 +50
28AUG26 135.00 P 12.38 12.44 11.36 12.63 +0.43 39 114 1,037 +30
28AUG26 137.50 P 13.01 13.01 13.01 14.16 +0.47 39 30 299 +30
28AUG26 140.00 P 0.00 0.00 0.00 15.71 +0.56 39 0 905 0
28AUG26 142.50 P 0.00 0.00 0.00 17.40 +0.58 39 0 294 0
28AUG26 145.00 P 0.00 0.00 0.00 19.15 +0.65 39 0 191 0
28AUG26 147.50 P 0.00 0.00 0.00 21.02 +0.60 39 0 140 0
28AUG26 150.00 P 0.00 0.00 0.00 23.81 +1.65 43 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 25.13 +1.07 40 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 26.80 +0.78 39 0 49 0
28AUG26 157.50 P 29.50 29.50 29.50 29.15 +1.10 40 1 1 +1
28AUG26 160.00 P 0.00 0.00 0.00 31.16 +1.05 39 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 33.21 +0.99 39 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.67 +1.30 40 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 37.55 +1.00 38 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.37 +1.61 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.74 +1.74 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.56 +1.29 38 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 46.99 +1.43 39 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 49.26 +1.38 38 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 51.67 +1.11 38 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.34 +1.76 41 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 56.46 +1.50 35 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.25 +1.89 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 61.87 +1.78 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 64.18 +1.66 44 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 66.26 +1.42 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.56 +1.38 0 0 0 0
29SEP26 60.00 P 0.19 0.19 0.19 0.01 0.00 44 65 174 +65
29SEP26 62.50 P 0.22 0.23 0.22 0.01 0.00 42 195 260 +195
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 100 0
29SEP26 72.50 P 0.37 0.37 0.37 0.05 0.00 40 30 84 +29
29SEP26 75.00 P 0.00 0.00 0.00 0.08 0.00 40 0 2,077 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 0.00 40 0 156 0
29SEP26 80.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.26 +0.01 40 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.36 +0.02 40 0 135 0
29SEP26 87.50 P 0.00 0.00 0.00 0.49 +0.02 40 0 558 0
29SEP26 90.00 P 1.03 1.03 1.03 0.66 +0.04 40 1 527 +1
29SEP26 92.50 P 0.00 0.00 0.00 0.86 +0.04 40 0 719 0
29SEP26 95.00 P 0.00 0.00 0.00 1.12 +0.05 40 0 1,493 0
29SEP26 97.50 P 0.00 0.00 0.00 1.41 +0.06 40 0 1,469 0
29SEP26 100.00 P 2.00 2.00 2.00 1.79 +0.08 40 1 8,611 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.19 +0.09 40 0 3,326 0
29SEP26 105.00 P 2.75 2.75 2.75 2.68 +0.09 40 3 5,775 +3
29SEP26 107.50 P 0.00 0.00 0.00 3.24 +0.12 40 0 1,778 0
29SEP26 110.00 P 3.92 3.92 3.60 3.77 +0.08 40 177 8,181 -32
29SEP26 112.50 P 4.40 4.43 4.40 4.42 +0.10 40 60 6,140 0
29SEP26 115.00 P 5.35 5.35 5.17 5.17 +0.17 39 66 21,001 +1
29SEP26 117.50 P 5.90 6.00 5.90 6.00 +0.24 39 16 4,483 +16
29SEP26 120.00 P 6.74 7.03 6.74 6.89 +0.26 39 123 17,312 +79
29SEP26 122.50 P 0.00 0.00 0.00 7.85 +0.28 39 0 4,276 0
29SEP26 125.00 P 8.61 8.80 8.59 8.94 +0.34 39 324 10,496 +128
29SEP26 127.50 P 9.75 10.10 9.74 10.10 +0.38 39 149 10,383 +53
29SEP26 130.00 P 11.57 11.57 10.30 11.32 +0.39 39 51 27,160 -11
29SEP26 132.50 P 0.00 0.00 0.00 12.70 +0.60 39 0 4,674 0
29SEP26 135.00 P 14.08 14.08 14.08 14.08 +0.47 39 45 13,666 0
29SEP26 137.50 P 0.00 0.00 0.00 15.61 +0.53 39 0 2,996 0
29SEP26 140.00 P 0.00 0.00 0.00 17.20 +0.63 39 0 10,896 0
29SEP26 142.50 P 0.00 0.00 0.00 18.82 +0.58 39 0 2,770 0
29SEP26 145.00 P 19.99 19.99 19.99 20.64 +0.73 39 1 9,772 +1
29SEP26 147.50 P 22.60 22.60 22.60 22.27 +0.61 39 50 2,413 0
29SEP26 150.00 P 24.71 24.71 24.71 24.19 +0.79 39 30 9,834 0
29SEP26 152.50 P 25.55 25.55 25.55 26.06 +0.69 39 45 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 29.11 +1.78 43 0 6,965 0
29SEP26 157.50 P 0.00 0.00 0.00 29.97 +0.84 39 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 32.62 +1.49 41 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 34.33 +1.15 40 0 764 0
29SEP26 165.00 P 0.00 0.00 0.00 36.71 +1.45 41 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 38.85 +1.47 41 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 40.77 +1.23 39 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 43.08 +1.36 40 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 44.99 +0.81 38 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 47.50 +1.33 39 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 49.65 +1.22 38 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 51.68 +0.96 34 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 54.34 +1.04 37 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 56.46 +0.82 32 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 59.25 +1.54 38 0 20 0
29SEP26 192.50 P 0.00 0.00 0.00 61.87 +1.63 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.18 +1.54 40 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 66.26 +1.19 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 68.70 +0.98 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 73.98 +1.62 40 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 78.62 +1.28 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 83.87 +1.67 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.84 +1.72 40 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 93.81 +1.73 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.44 +1.39 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 103.43 +1.41 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.43 +1.42 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.76 +1.76 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.75 +1.76 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.75 +1.77 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 128.37 +1.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 133.38 +1.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.72 +1.77 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.38 +1.44 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.36 +1.43 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.32 +1.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.69 +1.77 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.68 +1.77 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.68 +1.43 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 0.00 41 0 169 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 0.00 40 0 267 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 261 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 183 0
30DEC26 72.50 P 0.00 0.00 0.00 0.34 +0.02 40 0 157 0
30DEC26 75.00 P 0.00 0.00 0.00 0.45 +0.01 40 0 304 0
30DEC26 77.50 P 0.00 0.00 0.00 0.59 +0.01 40 0 237 0
30DEC26 80.00 P 1.20 1.20 1.20 0.77 +0.02 40 2 1,411 -2
30DEC26 82.50 P 0.00 0.00 0.00 0.98 +0.03 40 0 634 0
30DEC26 85.00 P 0.00 0.00 0.00 1.23 +0.04 40 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.53 +0.05 40 0 139 0
30DEC26 90.00 P 2.10 2.10 2.10 1.85 +0.07 40 6 2,480 +6
30DEC26 92.50 P 0.00 0.00 0.00 2.26 +0.07 40 0 207 0
30DEC26 95.00 P 2.80 2.80 2.80 2.68 +0.07 40 1 3,244 0
30DEC26 97.50 P 0.00 0.00 0.00 3.20 +0.10 40 0 1,956 0
30DEC26 100.00 P 3.66 3.83 3.66 3.68 +0.03 40 2 8,109 +2
30DEC26 102.50 P 3.95 3.95 3.95 4.20 -0.02 40 30 792 +30
30DEC26 105.00 P 0.00 0.00 0.00 4.93 +0.17 40 0 7,152 0
30DEC26 107.50 P 5.61 5.61 5.61 5.60 +0.17 40 1 3,660 +1
30DEC26 110.00 P 6.13 6.37 6.13 6.35 +0.31 40 54 7,979 +22
30DEC26 112.50 P 7.25 7.25 7.20 7.10 +0.20 39 21 4,407 +20
30DEC26 115.00 P 7.97 7.97 7.97 7.99 +0.26 39 10 2,908 +10
30DEC26 117.50 P 8.25 8.90 8.25 8.94 +0.28 39 21 2,978 +19
30DEC26 120.00 P 9.92 9.92 9.92 9.98 +0.31 39 1 11,466 0
30DEC26 122.50 P 10.60 10.60 10.60 11.03 +0.32 39 1 3,577 +1
30DEC26 125.00 P 12.10 12.10 12.10 12.19 +0.35 39 20 4,558 +20
30DEC26 127.50 P 0.00 0.00 0.00 13.43 +0.39 39 0 3,427 0
30DEC26 130.00 P 14.53 14.62 14.53 14.62 +0.31 39 2 18,224 +1
30DEC26 132.50 P 0.00 0.00 0.00 16.12 +0.48 39 4,000 5,744 +3,559
30DEC26 135.00 P 17.83 17.83 16.78 17.55 +0.51 39 8 8,494 +3
30DEC26 137.50 P 0.00 0.00 0.00 19.01 +0.50 39 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 20.58 +0.65 39 0 3,205 0
30DEC26 142.50 P 22.11 22.11 22.11 22.14 +0.63 39 55 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 23.77 +0.62 39 0 8,408 0
30DEC26 147.50 P 0.00 0.00 0.00 25.81 +0.84 40 0 950 0
30DEC26 150.00 P 0.00 0.00 0.00 27.60 +1.05 40 0 6,521 0
30DEC26 152.50 P 0.00 0.00 0.00 29.30 +0.77 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 30.96 +0.57 39 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 32.82 +0.65 39 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 34.75 +0.66 39 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 36.72 +0.72 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 39.22 +1.11 41 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 40.76 +0.64 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 42.82 +0.65 39 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 44.92 +0.72 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 47.51 +1.22 41 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 49.21 +0.76 39 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 51.22 +0.65 39 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 52.62 -0.16 35 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 55.72 +0.79 39 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 57.88 +0.69 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.16 +0.78 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 62.34 +0.67 37 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 64.77 +0.88 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 67.13 +0.94 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.07 +0.58 34 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 74.16 +1.00 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 78.63 +0.73 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 83.87 +1.18 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 88.84 +1.33 35 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 93.81 +1.43 35 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 98.91 +1.86 40 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 103.85 +1.61 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 108.43 +1.31 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 113.76 +1.64 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.75 +1.72 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.75 +1.75 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 128.72 +1.69 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.38 +1.40 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.72 +1.73 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.38 +1.40 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.68 +1.75 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.43 +1.51 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.69 +1.77 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.68 +1.77 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.68 +1.43 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 0.00 40 0 437 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 +0.02 40 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 +0.04 40 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 0.62 +0.02 40 0 34 0
30MAR27 72.50 P 0.00 0.00 0.00 0.79 +0.03 40 0 5 0
30MAR27 75.00 P 1.51 1.51 1.51 1.00 +0.03 40 2 445 +2
30MAR27 77.50 P 0.00 0.00 0.00 1.22 +0.03 40 0 13 0
30MAR27 80.00 P 0.00 0.00 0.00 1.53 +0.05 40 0 459 0
30MAR27 82.50 P 0.00 0.00 0.00 1.83 +0.05 40 0 112 0
30MAR27 85.00 P 0.00 0.00 0.00 2.21 +0.08 40 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.63 +0.08 40 0 77 0
30MAR27 90.00 P 3.17 3.30 3.17 3.06 +0.08 40 22 2,388 +22
30MAR27 92.50 P 0.00 0.00 0.00 3.58 +0.08 40 0 1,154 0
30MAR27 95.00 P 0.00 0.00 0.00 4.09 +0.03 40 0 219 0
30MAR27 97.50 P 0.00 0.00 0.00 4.60 -0.03 40 0 77 0
30MAR27 100.00 P 0.00 0.00 0.00 5.19 +0.17 39 0 1,854 0
30MAR27 102.50 P 0.00 0.00 0.00 6.01 +0.17 40 0 242 0
30MAR27 105.00 P 0.00 0.00 0.00 6.70 +0.15 40 0 1,400 0
30MAR27 107.50 P 0.00 0.00 0.00 7.45 +0.20 39 0 595 0
30MAR27 110.00 P 8.30 8.30 8.30 8.30 +0.24 39 1 1,288 0
30MAR27 112.50 P 8.92 9.19 8.92 9.15 +0.23 39 2 1,431 -2
30MAR27 115.00 P 10.12 10.18 10.12 10.31 +0.44 39 31 8,706 0
30MAR27 117.50 P 0.00 0.00 0.00 11.22 +0.31 39 0 1,165 0
30MAR27 120.00 P 0.00 0.00 0.00 12.26 +0.12 39 0 6,628 0
30MAR27 122.50 P 0.00 0.00 0.00 13.39 +0.35 39 0 1,726 0
30MAR27 125.00 P 0.00 0.00 0.00 14.62 +0.40 39 0 6,496 0
30MAR27 127.50 P 15.06 15.06 14.87 15.85 +0.39 39 51 3,560 0
30MAR27 130.00 P 17.41 17.46 15.86 17.17 +0.24 39 269 3,737 +263
30MAR27 132.50 P 0.00 0.00 0.00 18.54 +0.44 39 0 291 0
30MAR27 135.00 P 19.20 20.16 19.20 19.97 +0.46 39 212 1,421 -174
30MAR27 137.50 P 0.00 0.00 0.00 21.56 +0.58 39 0 283 0
30MAR27 140.00 P 22.66 22.66 22.66 23.01 +0.62 39 1 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 24.59 +0.61 39 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 26.23 +0.52 39 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 27.90 +0.62 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 29.81 +0.71 40 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 31.33 +0.50 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 33.15 +0.52 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 35.00 +0.53 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 36.90 +0.56 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 38.82 +0.58 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 40.77 +0.57 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 42.73 +0.60 39 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 44.74 +0.63 39 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 46.76 +0.65 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.81 +0.66 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.88 +0.67 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.98 +0.69 39 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 55.10 +0.71 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.27 +0.76 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.40 +0.74 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.58 +0.75 39 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 63.78 +0.76 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.76 +0.65 38 0 3 0
TOTAL PUT 27,439 949,326 +6,252
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$ 10.92
28MAY26 8.00 C 0.00 0.00 0.00 2.92 +0.54 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.67 +0.54 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.42 +0.54 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.18 +0.55 68 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 1.93 +0.54 60 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.68 +0.53 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.43 +0.50 45 0 0 0
28MAY26 9.75 C 0.93 0.93 0.93 1.19 +0.47 46 1 2 0
28MAY26 10.00 C 0.82 0.82 0.82 0.99 +0.45 56 4 12 +4
28MAY26 10.50 C 0.49 0.49 0.49 0.57 +0.31 49 20 231 -20
28MAY26 11.00 C 0.15 0.26 0.15 0.27 +0.16 47 40 321 +10
28MAY26 11.50 C 0.12 0.12 0.11 0.11 +0.07 48 6 462 +5
28MAY26 12.00 C 0.05 0.05 0.05 0.04 +0.02 49 3 572 +3
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 290 0
28MAY26 13.00 C 0.02 0.02 0.02 0.01 0.00 59 10 479 0
28MAY26 13.50 C 0.02 0.02 0.02 0.01 0.00 70 3 590 0
28MAY26 14.00 C 0.02 0.02 0.02 0.01 0.00 80 4 453 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 49 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 144 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 157 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 164 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.23 +0.55 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.13 +0.55 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.03 +0.55 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.93 +0.55 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.83 +0.55 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.73 +0.55 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.63 +0.55 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.53 +0.55 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.43 +0.55 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.33 +0.55 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.23 +0.55 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.13 +0.55 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.03 +0.55 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.93 +0.55 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.68 +0.54 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.44 +0.55 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.19 +0.55 76 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.94 +0.55 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.69 +0.55 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.44 +0.55 57 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.19 +0.57 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.94 +0.55 39 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.69 +0.54 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.45 +0.57 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.20 +0.56 48 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 +0.54 50 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.72 +0.55 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.47 +0.56 44 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.19 +0.48 0 0 185 0
29JUN26 9.00 C 1.89 1.98 1.89 2.03 +0.50 48 20 494 -10
29JUN26 9.25 C 0.00 0.00 0.00 1.76 +0.43 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.61 +0.45 47 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.42 +0.40 48 0 16 0
29JUN26 10.00 C 1.03 1.16 1.03 1.24 +0.37 47 47 101 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.94 +0.32 49 0 106 0
29JUN26 11.00 C 0.57 0.63 0.57 0.66 +0.23 47 13 105 +3
29JUN26 11.50 C 0.45 0.45 0.45 0.45 +0.15 46 9 174 +9
29JUN26 12.00 C 0.28 0.32 0.23 0.30 +0.10 46 2,545 2,579 +2,344
29JUN26 12.50 C 0.22 0.23 0.19 0.21 +0.08 48 30 302 +25
29JUN26 13.00 C 0.17 0.17 0.13 0.14 +0.06 48 32 116 +12
29JUN26 13.50 C 0.12 0.12 0.10 0.09 +0.04 48 64 79 -2
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 110 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 2.96 +0.51 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.72 +0.50 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.52 +0.46 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.30 +0.47 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.07 +0.43 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.86 +0.41 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.68 +0.37 46 0 0 0
30JUL26 9.75 C 1.41 1.41 1.41 1.50 +0.34 46 15 6 -3
30JUL26 10.00 C 1.15 1.37 1.15 1.39 +0.36 49 41 101 -19
30JUL26 10.50 C 0.00 0.00 0.00 1.10 +0.28 49 0 26 0
30JUL26 11.00 C 0.00 0.00 0.00 0.86 +0.23 49 0 31 0
30JUL26 11.50 C 0.00 0.00 0.00 0.66 +0.18 49 0 33 0
30JUL26 12.00 C 0.00 0.00 0.00 0.51 +0.15 49 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.38 +0.11 49 0 31 0
30JUL26 13.00 C 0.28 0.28 0.28 0.29 +0.10 49 1 48 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.21 +0.07 49 0 15 0
30JUL26 14.00 C 0.18 0.18 0.18 0.15 +0.05 49 3 727 +3
30JUL26 14.50 C 0.15 0.16 0.15 0.11 +0.04 49 150 503 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 105 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 82 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.01 +0.53 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.79 +0.47 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.59 +0.50 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.39 +0.42 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.23 +0.48 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.05 +0.44 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.86 +0.42 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.66 +0.33 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.55 +0.35 50 0 45 0
28AUG26 10.50 C 0.00 0.00 0.00 1.28 +0.30 49 0 31 0
28AUG26 11.00 C 0.00 0.00 0.00 1.05 +0.24 50 0 15 0
28AUG26 11.50 C 0.81 0.81 0.81 0.85 +0.20 49 15 30 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.69 +0.17 50 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.56 +0.15 50 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.44 +0.12 49 0 18 0
28AUG26 13.50 C 0.00 0.00 0.00 0.35 +0.10 50 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.27 +0.08 49 0 62 0
28AUG26 14.50 C 0.25 0.25 0.25 0.21 +0.06 49 10 40 +10
28AUG26 15.00 C 0.00 0.00 0.00 0.17 +0.05 50 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 +0.04 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.23 +0.55 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.13 +0.55 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.03 +0.55 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.93 +0.55 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.69 +0.55 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.44 +0.55 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.19 +0.55 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.94 +0.55 50 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.69 +0.55 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.45 +0.56 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.21 +0.54 51 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.94 +0.50 0 0 8 0
29SEP26 7.25 C 0.00 0.00 0.00 3.73 +0.52 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.45 +0.45 37 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.24 +0.46 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.02 +0.44 44 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 +0.42 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.62 +0.41 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 +0.38 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.29 +0.43 48 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 2.09 +0.36 46 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.92 +0.35 46 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 +0.32 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 +0.32 47 0 0 0
29SEP26 10.50 C 1.33 1.39 1.31 1.39 +0.28 47 74 74 +74
29SEP26 11.00 C 0.00 0.00 0.00 1.18 +0.26 48 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 1.00 +0.22 48 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 0.83 +0.17 48 0 92 0
29SEP26 12.50 C 0.65 0.65 0.65 0.71 +0.16 49 1 74 +1
29SEP26 13.00 C 0.00 0.00 0.00 0.60 +0.16 50 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.12 49 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 +0.11 50 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.09 50 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.08 49 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.06 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.05 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.05 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.03 50 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 +0.40 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.03 +0.40 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.86 +0.39 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.70 +0.38 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.55 +0.37 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.40 +0.35 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.27 +0.35 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.13 +0.32 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.01 +0.32 47 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.78 +0.29 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.57 +0.27 47 0 78 0
30DEC26 11.50 C 0.00 0.00 0.00 1.38 +0.24 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 +0.23 48 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.08 +0.20 48 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 +0.19 49 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 +0.17 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 +0.15 49 0 28 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 +0.12 49 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 +0.12 49 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.10 49 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 +0.09 49 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 +0.09 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 +0.07 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.07 49 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.06 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.05 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.03 49 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.40 +0.39 44 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.24 +0.38 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.09 +0.38 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.94 +0.37 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.79 +0.35 45 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.66 +0.34 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.53 +0.34 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.40 +0.32 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.28 +0.31 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 +0.30 46 0 0 0
30MAR27 11.00 C 1.84 1.84 1.84 1.86 +0.29 47 1 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.67 +0.25 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.50 +0.23 47 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.38 +0.22 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.27 +0.22 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 +0.21 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.17 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 +0.17 49 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 +0.16 49 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 +0.14 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 +0.13 49 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 +0.11 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.10 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.10 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.09 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 +0.08 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.07 48 0 1 0
TOTAL CALL 3,162 21,469 +2,510
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 143 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.02 59 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.04 51 0 132 0
28MAY26 9.75 P 0.06 0.06 0.06 0.02 -0.08 49 2 332 -2
28MAY26 10.00 P 0.08 0.10 0.06 0.05 -0.12 51 28 298 +13
28MAY26 10.50 P 0.28 0.28 0.16 0.15 -0.25 50 81 381 +18
28MAY26 11.00 P 0.53 0.53 0.37 0.37 -0.38 51 63 625 -12
28MAY26 11.50 P 0.00 0.00 0.00 0.71 -0.49 52 0 399 0
28MAY26 12.00 P 0.00 0.00 0.00 1.15 -0.54 59 0 351 0
28MAY26 12.50 P 0.00 0.00 0.00 1.63 -0.56 69 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 2.14 -0.53 87 0 122 0
28MAY26 13.50 P 0.00 0.00 0.00 2.65 -0.53 105 0 47 0
28MAY26 14.00 P 0.00 0.00 0.00 3.17 -0.51 125 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 3.61 -0.57 110 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 4.11 -0.57 121 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 4.65 -0.53 152 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.16 -0.50 167 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.65 -0.53 172 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.15 -0.53 182 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.65 -0.54 190 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.16 -0.52 204 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.65 -0.53 207 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.15 -0.53 215 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.66 -0.52 228 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
29JUN26 8.00 P 0.03 0.03 0.03 0.02 -0.02 51 30 233 +30
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.03 50 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.04 49 0 54 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.06 49 0 116 0
29JUN26 9.00 P 0.11 0.11 0.11 0.08 -0.09 47 50 278 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.11 48 0 74 0
29JUN26 9.50 P 0.18 0.18 0.17 0.17 -0.13 48 17 238 +15
29JUN26 9.75 P 0.28 0.28 0.28 0.23 -0.16 48 6 136 -6
29JUN26 10.00 P 0.35 0.35 0.30 0.30 -0.19 48 50 439 +35
29JUN26 10.50 P 0.47 0.51 0.47 0.48 -0.26 48 21 477 +6
29JUN26 11.00 P 0.89 0.89 0.81 0.72 -0.34 47 52 844 +34
29JUN26 11.50 P 0.00 0.00 0.00 0.99 -0.37 45 0 892 0
29JUN26 12.00 P 0.00 0.00 0.00 1.39 -0.46 49 0 578 0
29JUN26 12.50 P 0.00 0.00 0.00 1.81 -0.48 52 0 369 0
29JUN26 13.00 P 0.00 0.00 0.00 2.25 -0.51 54 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 -0.51 58 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 -0.53 58 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.68 -0.55 65 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.15 -0.53 66 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.65 -0.58 71 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.16 -0.52 78 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.65 -0.58 81 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 -0.53 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.67 -0.52 93 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.16 -0.52 95 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.67 -0.52 101 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.15 -0.53 101 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.66 -0.52 107 0 0 0
30JUL26 8.00 P 0.09 0.10 0.09 0.08 -0.06 49 3 18 +3
30JUL26 8.25 P 0.14 0.14 0.14 0.11 -0.07 50 15 46 +5
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.09 49 0 22 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 -0.10 49 0 111 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 -0.13 49 0 125 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 -0.14 49 0 101 0
30JUL26 9.50 P 0.00 0.00 0.00 0.37 -0.17 48 0 172 0
30JUL26 9.75 P 0.00 0.00 0.00 0.46 -0.18 49 0 27 0
30JUL26 10.00 P 0.00 0.00 0.00 0.54 -0.26 48 0 60 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 -0.27 48 0 20 0
30JUL26 11.00 P 1.08 1.08 1.08 1.03 -0.33 48 1 776 -1
30JUL26 11.50 P 0.00 0.00 0.00 1.34 -0.40 48 0 216 0
30JUL26 12.00 P 0.00 0.00 0.00 1.72 -0.42 50 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 2.11 -0.47 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.52 -0.46 52 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.97 -0.46 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.44 -0.44 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.92 -0.45 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.34 -0.56 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.84 -0.53 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.34 -0.53 65 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.82 -0.54 66 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.31 -0.53 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.80 -0.48 70 0 0 0
28AUG26 8.00 P 0.18 0.18 0.18 0.15 -0.08 50 15 45 +15
28AUG26 8.25 P 0.22 0.22 0.22 0.19 -0.09 50 15 47 +15
28AUG26 8.50 P 0.00 0.00 0.00 0.24 -0.10 49 0 165 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 -0.12 50 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 -0.13 50 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.44 -0.15 50 0 21 0
28AUG26 9.50 P 0.00 0.00 0.00 0.52 -0.18 49 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.61 -0.20 49 0 35 0
28AUG26 10.00 P 0.00 0.00 0.00 0.70 -0.24 49 0 33 0
28AUG26 10.50 P 0.00 0.00 0.00 0.93 -0.29 48 0 27 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 -0.31 48 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.50 -0.37 48 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.91 -0.36 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.27 -0.40 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.62 -0.47 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.09 -0.48 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.51 -0.50 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.95 -0.49 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.40 -0.54 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.86 -0.51 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.34 -0.53 56 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.82 -0.55 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 39 0
29SEP26 6.00 P 0.03 0.03 0.03 0.02 -0.01 49 10 58 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.02 49 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 40 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.04 49 0 22 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.05 49 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.06 49 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.08 49 0 2 0
29SEP26 8.00 P 0.26 0.26 0.26 0.22 -0.09 49 30 115 -30
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.10 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.12 50 0 1 0
29SEP26 8.75 P 0.44 0.44 0.44 0.41 -0.14 50 15 15 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.16 50 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.17 50 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 -0.19 50 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 -0.20 50 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 -0.22 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 -0.27 50 0 252 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.31 50 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 -0.30 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.36 51 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 -0.38 52 0 189 0
29SEP26 13.00 P 0.00 0.00 0.00 2.81 -0.41 52 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.22 -0.42 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.65 -0.46 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.09 -0.43 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.55 -0.49 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 -0.44 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 -0.45 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 -0.43 61 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.40 -0.47 60 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.89 -0.45 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.37 -0.45 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.85 -0.47 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.33 -0.46 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.82 -0.48 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.12 49 0 141 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.13 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.15 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.16 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 -0.18 49 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 -0.19 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.20 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.22 50 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 -0.23 50 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.47 -0.26 50 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 -0.28 50 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 -0.32 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.40 -0.34 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 -0.37 51 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 -0.38 52 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.51 -0.42 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.92 -0.42 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.34 -0.43 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.77 -0.43 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 -0.42 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 -0.42 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.13 -0.42 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.60 -0.40 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.07 -0.41 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.53 -0.41 59 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.00 -0.41 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.48 -0.40 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.96 -0.40 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.13 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 -0.14 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 -0.14 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 -0.16 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.18 49 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.08 -0.18 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.19 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.31 -0.22 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.44 -0.22 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.71 -0.25 49 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 2.00 -0.27 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.32 -0.29 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.65 -0.31 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 -0.33 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.36 -0.36 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.74 -0.37 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.13 -0.39 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.54 -0.40 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.96 -0.39 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 -0.42 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.83 -0.39 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.27 -0.40 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.73 -0.39 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.19 -0.38 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.66 -0.37 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.12 -0.37 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.56 -0.40 56 0 0 0
TOTAL PUT 504 21,713 +163
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$ 3.91
28MAY26 3.10 C 0.00 0.00 0.00 0.83 - 108 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.73 -0.07 96 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.63 -0.07 84 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.53 -0.08 73 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.43 -0.08 61 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.33 -0.08 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.24 -0.08 44 0 0 0
28MAY26 3.80 C 0.18 0.18 0.18 0.16 -0.07 41 2 3 +2
28MAY26 3.90 C 0.00 0.00 0.00 0.10 -0.06 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 53 0
28MAY26 4.10 C 0.04 0.04 0.04 0.03 -0.03 40 1 24 +1
28MAY26 4.20 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 123 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 238 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 440 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 158 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,251 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 109 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 147 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 158 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 179 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 189 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 207 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 215 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 223 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 246 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 -0.07 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.14 -0.05 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 -0.07 68 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.95 -0.07 61 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 -0.06 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 -0.06 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 -0.06 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.48 -0.08 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 -0.08 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 -0.07 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.06 40 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.06 38 0 0 0
29JUN26 4.00 C 0.19 0.19 0.17 0.16 -0.06 37 24 1,726 +24
29JUN26 4.10 C 0.13 0.13 0.13 0.13 -0.04 39 1 259 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.04 39 0 25 0
29JUN26 4.30 C 0.08 0.08 0.08 0.07 -0.04 38 1 67 +1
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.03 40 0 49 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 36 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.02 39 0 66 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 -0.02 38 0 152 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,600 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 120 0
29JUN26 5.00 C 0.02 0.02 0.02 0.01 0.00 42 410 5,033 -410
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 48 7 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30JUL26 3.10 C 0.00 0.00 0.00 0.88 - 49 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.79 -0.07 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.70 -0.07 44 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.54 -0.07 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.41 -0.06 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.34 -0.07 40 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 3 0
30JUL26 4.10 C 0.22 0.22 0.22 0.21 -0.04 40 30 62 +30
30JUL26 4.20 C 0.18 0.18 0.18 0.18 -0.03 41 60 61 +60
30JUL26 4.30 C 0.00 0.00 0.00 0.15 -0.03 41 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 -0.03 40 0 25 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 4 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 -0.02 40 0 64 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 -0.01 41 0 259 0
30JUL26 4.80 C 0.07 0.07 0.07 0.05 -0.02 40 15 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.02 40 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 63 1 18 +1
28AUG26 3.10 C 0.00 0.00 0.00 0.90 - 49 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.82 -0.07 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.66 -0.07 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.59 -0.06 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.52 -0.06 44 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.46 -0.06 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.39 -0.07 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.35 -0.06 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 -0.04 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.02 43 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
28AUG26 5.25 C 0.07 0.07 0.07 0.05 -0.01 45 10 1,410 +10
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.28 -0.07 56 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 -0.07 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 -0.07 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 -0.07 50 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 -0.08 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.07 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 -0.07 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.07 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.07 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.05 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 5 0
29SEP26 4.10 C 0.36 0.36 0.36 0.33 -0.04 45 1 5 +1
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.04 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 -0.04 44 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.03 44 0 86 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.03 44 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.02 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.03 44 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 4,500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.02 45 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.50 C 0.02 0.02 0.02 0.01 0.00 66 5 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.32 -0.07 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.24 -0.06 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.16 -0.07 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 -0.07 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 -0.07 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 -0.06 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 -0.06 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.07 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.06 45 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 -0.05 46 0 0 0
30DEC26 3.90 C 0.57 0.57 0.57 0.55 -0.05 45 10 10 +10
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.03 45 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.04 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.04 45 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.04 45 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.04 45 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.04 45 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.03 45 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.03 45 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.03 45 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 -0.02 45 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 45 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 46 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 9.50 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 0.01 0.00 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
30MAR27 3.10 C 0.00 0.00 0.00 1.08 - 46 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 1.02 -0.07 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 -0.07 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.84 -0.08 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 -0.07 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 -0.07 45 0 0 0
30MAR27 3.80 C 0.68 0.69 0.68 0.70 -0.06 45 60 60 +47
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.07 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.06 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.06 45 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.06 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.06 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.06 45 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 -0.05 45 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.06 44 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.05 45 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.05 44 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.05 44 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.04 44 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.04 44 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 39 0
30MAR27 6.25 C 0.18 0.18 0.18 0.13 -0.03 44 10 12 +8
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
30MAR27 7.75 C 0.13 0.13 0.13 0.05 -0.01 45 2 111 +2
TOTAL CALL 650 55,509 -213
28MAY26 3.10 P 0.00 0.00 0.00 0.01 - 95 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 +0.01 46 0 180 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 258 0
28MAY26 3.90 P 0.08 0.08 0.08 0.09 +0.03 41 1 137 0
28MAY26 4.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 222 0
28MAY26 4.10 P 0.20 0.20 0.20 0.21 +0.05 35 5 449 0
28MAY26 4.20 P 0.00 0.00 0.00 0.30 +0.05 38 0 844 0
28MAY26 4.30 P 0.40 0.40 0.40 0.40 +0.06 47 1 515 0
28MAY26 4.40 P 0.00 0.00 0.00 0.49 +0.07 0 0 152 0
28MAY26 4.50 P 0.00 0.00 0.00 0.59 +0.07 0 0 475 0
28MAY26 4.60 P 0.00 0.00 0.00 0.69 +0.08 0 0 113 -160
28MAY26 4.70 P 0.00 0.00 0.00 0.79 +0.08 0 0 697 0
28MAY26 4.80 P 0.00 0.00 0.00 0.89 +0.08 0 0 5 -85
28MAY26 4.90 P 0.00 0.00 0.00 0.99 +0.08 0 0 133 0
28MAY26 5.00 P 0.00 0.00 0.00 1.09 +0.08 0 0 400 -22
28MAY26 5.25 P 0.00 0.00 0.00 1.34 +0.08 0 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.84 +0.08 0 0 84 0
28MAY26 6.00 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.59 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.10 P 0.02 0.02 0.02 0.01 0.00 42 100 102 -20
29JUN26 3.20 P 0.03 0.03 0.03 0.01 0.00 38 20 73 -20
29JUN26 3.30 P 0.03 0.03 0.03 0.02 0.00 39 35 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 39 0 458 0
29JUN26 3.60 P 0.08 0.08 0.08 0.08 +0.01 40 1 87 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 +0.01 40 0 151 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 +0.02 40 0 266 0
29JUN26 3.90 P 0.20 0.20 0.20 0.19 +0.02 38 1 204 +1
29JUN26 4.00 P 0.23 0.23 0.23 0.24 +0.03 37 7 365 -5
29JUN26 4.10 P 0.28 0.30 0.28 0.30 +0.03 37 9 408 -2
29JUN26 4.20 P 0.36 0.36 0.36 0.37 +0.04 37 10 553 +10
29JUN26 4.30 P 0.00 0.00 0.00 0.44 +0.03 35 0 71 0
29JUN26 4.40 P 0.00 0.00 0.00 0.52 +0.04 34 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.62 +0.05 38 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.69 +0.04 0 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.79 +0.06 0 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.89 +0.06 0 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.99 +0.05 0 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.09 +0.08 0 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 1.34 +0.08 0 0 215 0
29JUN26 5.50 P 1.60 1.60 1.60 1.60 +0.09 61 4 1,109 -4
29JUN26 5.75 P 0.00 0.00 0.00 1.84 +0.08 0 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.09 +0.08 0 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 -70
29JUN26 6.50 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 -47
29JUN26 6.75 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.59 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 - 41 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 3.30 P 0.07 0.07 0.07 0.06 +0.01 41 14 75 +14
30JUL26 3.40 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 217 0
30JUL26 3.60 P 0.14 0.14 0.14 0.14 +0.02 41 2 32 +2
30JUL26 3.70 P 0.00 0.00 0.00 0.17 +0.02 40 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.22 +0.03 41 0 226 0
30JUL26 3.90 P 0.00 0.00 0.00 0.26 +0.03 39 0 193 0
30JUL26 4.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 403 0
30JUL26 4.10 P 0.00 0.00 0.00 0.38 +0.04 40 0 224 0
30JUL26 4.20 P 0.00 0.00 0.00 0.44 +0.04 39 0 38 0
30JUL26 4.30 P 0.00 0.00 0.00 0.50 +0.03 38 0 597 0
30JUL26 4.40 P 0.00 0.00 0.00 0.58 +0.03 38 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.67 +0.06 40 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.75 +0.05 40 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.84 +0.06 41 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.92 +0.05 39 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.01 +0.04 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.11 +0.05 41 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.60 +0.08 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.84 +0.07 0 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.35 +0.09 62 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 - 43 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.09 +0.01 43 0 2 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 354 0
28AUG26 3.60 P 0.00 0.00 0.00 0.22 +0.02 43 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 +0.03 44 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 +0.02 43 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.36 +0.02 42 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.41 +0.03 41 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.48 +0.03 42 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.54 +0.03 41 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.61 +0.03 41 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.69 +0.03 42 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.94 +0.05 44 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.11 +0.05 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.20 +0.05 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.43 +0.06 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.66 +0.06 45 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.90 +0.06 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.14 +0.06 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.39 +0.07 51 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 +0.01 46 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 0.00 44 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 +0.01 44 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.02 45 0 67 0
29SEP26 3.70 P 0.31 0.31 0.31 0.31 +0.02 43 2 193 +2
29SEP26 3.80 P 0.35 0.35 0.35 0.37 +0.04 44 1 742 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.41 +0.02 42 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 +0.03 43 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.53 +0.03 42 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.60 +0.03 43 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 +0.03 43 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 +0.03 43 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 +0.04 44 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 +0.04 44 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 +0.05 45 0 128 0
29SEP26 4.80 P 1.02 1.02 1.02 1.08 +0.06 47 7 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.05 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.06 46 0 554 0
29SEP26 5.25 P 0.00 0.00 0.00 1.46 +0.05 46 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 +0.06 47 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.92 +0.06 47 0 126 0
29SEP26 6.00 P 2.16 2.16 2.16 2.16 +0.06 48 2 92 -2
29SEP26 6.25 P 0.00 0.00 0.00 2.40 +0.06 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.64 +0.06 48 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 2.88 +0.06 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.12 +0.06 41 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.37 +0.07 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.61 +0.06 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.86 +0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.09 +0.07 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.59 +0.07 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.84 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.10 +0.09 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.01 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.02 45 0 1 0
30DEC26 3.50 P 0.32 0.32 0.32 0.33 +0.02 44 21 25 +21
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.01 43 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.03 43 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.02 43 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.02 43 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.03 44 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 +0.03 44 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 +0.03 43 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 +0.03 43 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 +0.03 44 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.04 44 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.04 45 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 +0.04 46 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 +0.04 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.24 +0.04 45 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.33 +0.05 46 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 +0.05 46 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 +0.06 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 +0.07 47 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.21 +0.05 48 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 +0.06 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.67 +0.05 47 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.91 +0.07 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.15 +0.06 48 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.39 +0.07 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.63 +0.07 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.87 +0.07 44 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.11 +0.06 0 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.36 +0.07 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.61 +0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.84 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.10 +0.08 47 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 - 44 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.01 44 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.01 43 0 22 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.01 44 0 49 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.02 44 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 -0.01 44 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.03 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.02 43 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.01 43 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 +0.02 43 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.02 43 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.03 44 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 +0.03 44 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 +0.03 44 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.16 +0.04 45 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 +0.03 44 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 +0.03 45 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 +0.02 44 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.60 +0.04 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.81 +0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.02 +0.04 45 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.25 +0.04 46 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.47 +0.04 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.70 +0.05 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.94 +0.07 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.16 +0.05 44 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.39 +0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.63 +0.05 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.88 +0.06 43 0 0 0
TOTAL PUT 243 63,846 -386
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$ 57.78
28MAY26 42.00 C 0.00 0.00 0.00 15.83 -0.10 94 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.83 -0.10 87 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.83 -0.10 81 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.83 -0.10 75 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.83 -0.10 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.81 -0.12 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.81 -0.12 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.81 -0.12 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.81 -0.12 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.31 -0.12 18 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 2.82 -0.15 16 0 308 0
28MAY26 57.50 C 0.74 0.78 0.74 0.84 -0.10 19 6 251 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 220 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.88 -0.12 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.88 -0.12 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.88 -0.12 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.89 -0.12 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.89 -0.12 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.89 -0.12 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.89 -0.13 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.90 -0.12 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.90 -0.12 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.90 -0.13 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.91 -0.12 30 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.91 -0.12 25 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.91 -0.12 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.91 -0.13 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.92 -0.12 20 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 8.92 -0.13 15 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.93 -0.12 18 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 5.51 -0.12 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.23 -0.10 16 0 117 0
29JUN26 57.50 C 1.45 1.45 1.45 1.62 -0.06 18 2 100 0
29JUN26 60.00 C 0.00 0.00 0.00 0.64 -0.04 18 0 652 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 207 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 76 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.97 -0.12 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.98 -0.12 25 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.98 -0.12 18 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.98 -0.13 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.99 -0.12 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.00 -0.12 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.01 -0.12 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.02 -0.13 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.05 -0.13 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.72 -0.13 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.57 -0.12 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.03 -0.10 17 0 15 0
30JUL26 60.00 C 1.02 1.02 1.02 1.01 -0.07 18 1 9 0
30JUL26 62.50 C 0.00 0.00 0.00 0.46 -0.05 18 0 32 0
30JUL26 65.00 C 0.23 0.23 0.23 0.17 -0.03 18 18 27 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 19 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.98 -0.12 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.99 -0.12 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.99 -0.13 16 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.01 -0.12 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.02 -0.13 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.05 -0.13 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.10 -0.13 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.85 -0.13 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.91 -0.13 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.34 -0.11 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.32 -0.09 18 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.73 -0.03 19 0 1 0
28AUG26 65.00 C 0.41 0.41 0.41 0.35 -0.04 19 30 15 -5
28AUG26 67.50 C 0.24 0.24 0.24 0.15 -0.02 19 3 21 +3
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.02 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 0.01 -0.01 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.96 -0.12 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.96 -0.13 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.97 -0.12 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.98 -0.12 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.98 -0.12 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.99 -0.12 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.00 -0.12 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.02 -0.13 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.06 -0.12 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.11 -0.12 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.19 -0.12 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.05 -0.12 19 0 102 0
29SEP26 55.00 C 0.00 0.00 0.00 4.23 -0.12 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.71 -0.10 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.69 -0.08 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.03 -0.05 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.59 -0.05 19 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 -0.03 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.01 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 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.98 -0.13 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.01 -0.13 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.04 -0.14 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.09 -0.15 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.00 -0.31 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.02 -0.39 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.38 -0.16 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.53 +0.13 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.72 -0.16 19 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 6.82 -0.19 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.19 -0.18 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.71 -0.17 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.66 -0.16 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.84 -0.15 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 -0.04 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 -0.10 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.08 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.06 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.26 -0.13 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.33 -0.13 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.04 -0.50 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.12 -0.53 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.26 -0.51 12 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.44 -0.12 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.63 -0.13 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.16 +0.19 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.39 -0.12 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.60 -0.12 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.01 +0.06 19 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.54 -0.10 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.47 -0.09 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.60 -0.08 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.94 -0.04 19 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.44 -0.03 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.05 -0.05 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.73 -0.04 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.34 -0.03 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
TOTAL CALL 60 3,190 +13
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 131 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 0.00 21 0 256 0
28MAY26 57.50 P 0.59 0.59 0.55 0.54 -0.01 20 121 181 +85
28MAY26 60.00 P 2.50 2.50 2.50 2.28 +0.08 19 2 22 -1
28MAY26 62.50 P 0.00 0.00 0.00 4.72 +0.12 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.22 +0.12 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.72 +0.12 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.22 -0.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.72 0.00 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.22 0.00 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.72 -0.01 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.22 0.00 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.72 -0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 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 46 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 21 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 266 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 150 0
29JUN26 55.00 P 0.00 0.00 0.00 0.41 +0.03 19 0 252 0
29JUN26 57.50 P 1.31 1.32 1.31 1.27 +0.06 19 28 249 +28
29JUN26 60.00 P 0.00 0.00 0.00 2.82 +0.09 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.82 +0.12 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.22 +0.12 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.72 +0.12 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.31 -0.15 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.81 -0.01 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.31 0.00 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.81 -0.01 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.31 +0.01 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.81 -0.19 60 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 0.01 -0.01 18 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 0.00 19 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 0.00 19 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 52 0
30JUL26 52.50 P 0.41 0.41 0.41 0.31 -0.01 18 5 30 0
30JUL26 55.00 P 1.05 1.05 1.05 0.89 0.00 18 1 72 +1
30JUL26 57.50 P 0.00 0.00 0.00 1.94 +0.02 19 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 3.53 +0.05 19 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 5.56 +0.08 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.64 +0.10 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.33 +0.11 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.80 +0.06 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.27 -0.02 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.75 -0.10 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.23 -0.18 42 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.71 -0.20 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.19 -0.20 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 20 0
28AUG26 52.50 P 0.68 0.68 0.68 0.54 -0.01 19 5 15 +5
28AUG26 55.00 P 0.00 0.00 0.00 1.21 -0.01 19 0 3 0
28AUG26 57.50 P 0.00 0.00 0.00 2.32 +0.01 19 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.75 +0.03 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.63 +0.06 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.78 +0.09 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.40 +0.10 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.80 +0.02 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.29 -0.01 31 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.75 -0.10 33 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.23 -0.18 36 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.71 -0.20 39 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.20 -0.19 42 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 0.01 -0.01 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 0.00 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 0.00 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 0.00 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 0.00 19 0 42 0
29SEP26 52.50 P 0.96 0.96 0.96 0.78 0.00 19 1 23 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.53 +0.01 19 0 1 0
29SEP26 57.50 P 2.68 2.68 2.68 2.66 +0.02 19 15 16 +15
29SEP26 60.00 P 0.00 0.00 0.00 4.05 +0.04 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.86 +0.06 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.94 +0.09 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.50 +0.11 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.91 +0.08 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.30 -0.03 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.76 -0.11 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.24 -0.18 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.72 -0.19 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.20 -0.19 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.44 -0.04 19 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 -0.05 19 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 -0.04 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 -0.06 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.23 -0.06 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.40 -0.05 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.87 -0.04 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.41 -0.02 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.34 +0.01 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.78 +0.04 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.11 +0.07 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.49 +0.04 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.85 -0.08 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.28 -0.17 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.74 -0.18 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.21 -0.18 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 0.00 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 0.00 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 0.00 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.14 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.83 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.75 0.00 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.94 +0.02 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.39 +0.03 20 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 6.87 +0.05 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.71 +0.06 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.06 +0.08 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.30 +0.09 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.66 +0.10 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.99 0.00 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.35 -0.13 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.78 -0.18 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.23 -0.17 28 0 0 0
TOTAL PUT 178 5,000 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 76.95
28MAY26 52.50 C 0.00 0.00 0.00 24.46 +1.24 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.97 +1.25 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.47 +1.25 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.01 +1.28 72 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.49 +1.25 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.99 +1.25 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.49 +1.24 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.00 +1.22 27 0 0 0
28MAY26 72.50 C 4.33 4.68 4.33 4.53 +0.97 22 111 492 -51
28MAY26 75.00 C 1.34 2.47 1.34 2.35 +0.68 23 150 656 +60
28MAY26 77.50 C 0.34 1.02 0.34 0.92 +0.36 25 757 1,720 -27
28MAY26 80.00 C 0.22 0.30 0.22 0.26 +0.12 26 372 1,877 +357
28MAY26 82.50 C 0.10 0.10 0.10 0.05 +0.02 26 4 1,013 -4
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,030 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 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 66 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 82 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.54 +1.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.05 +1.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.56 +1.12 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.10 +1.15 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.64 +1.23 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.18 +1.21 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.79 +1.15 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.54 +1.06 25 0 31 0
29JUN26 72.50 C 5.10 5.53 5.10 5.51 +0.84 25 120 720 +90
29JUN26 75.00 C 0.00 0.00 0.00 3.78 +0.68 25 0 1,041 0
29JUN26 77.50 C 0.00 0.00 0.00 2.42 +0.56 25 0 1,456 0
29JUN26 80.00 C 1.41 1.54 1.41 1.46 +0.32 25 37 5,184 -13
29JUN26 82.50 C 0.68 0.91 0.68 0.85 +0.23 25 815 1,060 +558
29JUN26 85.00 C 0.35 0.51 0.35 0.45 +0.13 25 108 1,143 +39
29JUN26 87.50 C 0.29 0.29 0.29 0.22 +0.07 25 15 3,449 +15
29JUN26 90.00 C 0.10 0.16 0.10 0.10 +0.03 25 138 2,406 +4
29JUN26 92.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 26 0 252 0
29JUN26 97.50 C 0.06 0.06 0.06 0.01 0.00 26 9 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 24.68 +1.06 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.22 +1.05 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.86 +1.14 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.43 +1.14 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.03 +1.00 31 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.55 +1.14 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.33 +1.06 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.28 +0.95 26 0 0 0
30JUL26 72.50 C 6.49 6.49 6.49 6.46 +0.77 27 30 120 -1
30JUL26 75.00 C 4.00 4.51 4.00 4.87 +0.64 26 60 256 -30
30JUL26 77.50 C 2.90 3.52 2.90 3.58 +0.59 27 81 224 -1
30JUL26 80.00 C 2.34 2.54 2.34 2.56 +0.45 27 57 357 +21
30JUL26 82.50 C 0.00 0.00 0.00 1.80 +0.33 27 0 323 0
30JUL26 85.00 C 1.10 1.27 1.10 1.20 +0.23 27 68 468 +68
30JUL26 87.50 C 0.74 0.88 0.74 0.78 +0.16 27 90 221 +90
30JUL26 90.00 C 0.62 0.64 0.62 0.49 +0.11 27 52 164 +44
30JUL26 92.50 C 0.36 0.44 0.36 0.30 +0.07 27 40 178 +30
30JUL26 95.00 C 0.00 0.00 0.00 0.18 +0.04 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 27 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 25.03 +1.23 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.57 +1.14 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.16 +1.14 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.78 +0.97 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.46 +0.94 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.06 +1.08 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.00 +1.01 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.10 +0.91 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.45 +0.75 29 0 60 0
28AUG26 75.00 C 0.00 0.00 0.00 5.93 +0.62 29 0 270 0
28AUG26 77.50 C 4.57 4.67 4.56 4.69 +0.55 29 180 499 +180
28AUG26 80.00 C 3.00 3.00 3.00 3.63 +0.46 29 3 404 0
28AUG26 82.50 C 2.79 2.79 2.79 2.79 +0.41 29 27 228 0
28AUG26 85.00 C 0.00 0.00 0.00 2.08 +0.33 29 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.53 +0.26 29 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 1.10 +0.19 29 0 30 0
28AUG26 92.50 C 1.02 1.02 1.02 0.78 +0.14 29 30 60 +30
28AUG26 95.00 C 0.00 0.00 0.00 0.55 +0.11 29 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.38 +0.08 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.09 +1.12 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.75 +1.17 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.36 +1.24 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.96 +1.10 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.71 +1.02 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.25 +1.08 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.25 +1.02 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.41 +0.94 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 7.76 +0.85 29 0 600 0
29SEP26 75.00 C 5.98 5.98 5.98 6.31 +0.58 29 30 653 +30
29SEP26 77.50 C 0.00 0.00 0.00 5.13 +0.59 29 0 599 0
29SEP26 80.00 C 4.10 4.10 4.10 4.09 +0.55 29 40 679 0
29SEP26 82.50 C 0.00 0.00 0.00 3.22 +0.49 29 0 401 0
29SEP26 85.00 C 2.54 2.54 2.54 2.48 +0.40 29 40 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.88 +0.31 29 0 207 0
29SEP26 90.00 C 1.69 1.69 1.69 1.41 +0.24 29 2 3,373 +2
29SEP26 92.50 C 0.00 0.00 0.00 1.06 +0.20 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 0.78 +0.16 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.55 +0.11 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.40 +0.09 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.29 +0.07 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.21 +0.06 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 25.26 +1.23 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.92 +1.20 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.60 +1.14 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.46 +1.16 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.29 +0.97 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.42 +1.37 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.26 +0.95 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 10.63 +0.86 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 9.14 +0.76 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 8.02 +0.68 30 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 6.86 +0.66 30 0 1,971 0
30DEC26 80.00 C 0.00 0.00 0.00 5.81 +0.56 30 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 4.88 +0.49 30 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 4.11 +0.46 30 0 1,766 0
30DEC26 87.50 C 0.00 0.00 0.00 3.42 +0.37 30 0 3,152 0
30DEC26 90.00 C 0.00 0.00 0.00 2.84 +0.34 30 0 125 0
30DEC26 92.50 C 0.00 0.00 0.00 2.35 +0.29 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 1.92 +0.23 30 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.54 +0.21 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.25 +0.16 29 0 43 0
30DEC26 102.50 C 0.00 0.00 0.00 1.06 +0.16 29 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.82 +0.11 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.67 +0.10 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 +0.08 29 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 25.59 +1.04 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.41 +1.11 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.39 +1.18 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.30 +1.06 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.37 +1.04 33 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.56 +0.96 32 0 30 0
30MAR27 67.50 C 14.25 14.25 14.25 13.45 +0.84 30 70 70 +70
30MAR27 70.00 C 0.00 0.00 0.00 11.98 +0.83 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.61 +0.74 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.35 +0.41 30 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 8.49 +0.65 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 7.41 +0.55 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.51 +0.56 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 5.65 +0.45 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.92 +0.45 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.25 +0.36 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.69 +0.36 30 0 0 0
30MAR27 95.00 C 3.66 3.66 3.66 3.16 +0.28 30 3 6 +3
30MAR27 97.50 C 0.00 0.00 0.00 2.74 +0.35 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.33 +0.28 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.02 +0.27 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.66 +0.17 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.43 +0.15 30 0 39 0
TOTAL CALL 3,539 106,336 +1,564
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 612 0
28MAY26 72.50 P 0.22 0.22 0.17 0.08 -0.15 26 65 1,607 -5
28MAY26 75.00 P 0.80 0.90 0.42 0.45 -0.42 26 424 3,931 +21
28MAY26 77.50 P 1.85 1.85 1.33 1.50 -0.79 26 1,905 1,398 -671
28MAY26 80.00 P 3.74 3.74 3.14 3.37 -1.02 29 192 1,044 +30
28MAY26 82.50 P 5.95 5.95 5.75 5.57 -1.23 25 250 967 -43
28MAY26 85.00 P 0.00 0.00 0.00 8.05 -1.25 0 0 192 0
28MAY26 87.50 P 0.00 0.00 0.00 10.55 -1.25 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.05 -1.29 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.55 -1.28 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.08 -1.26 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.58 -1.26 74 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.09 -1.25 83 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.58 -1.26 88 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.08 -1.25 94 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 30.60 -1.25 105 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.09 -1.24 109 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 400 0
29JUN26 65.00 P 0.17 0.17 0.17 0.05 -0.04 25 4 2,582 -4
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.09 25 0 233 0
29JUN26 70.00 P 0.49 0.50 0.46 0.41 -0.19 26 140 646 +45
29JUN26 72.50 P 1.00 1.00 0.95 0.89 -0.34 26 157 2,550 +105
29JUN26 75.00 P 1.65 1.66 1.65 1.70 -0.44 26 55 3,634 +47
29JUN26 77.50 P 2.86 2.86 2.86 2.85 -0.60 26 5 1,922 0
29JUN26 80.00 P 4.55 4.55 4.35 4.39 -0.78 26 156 4,588 -2
29JUN26 82.50 P 6.18 6.18 6.18 6.20 -1.02 25 100 586 +100
29JUN26 85.00 P 0.00 0.00 0.00 8.33 -1.13 25 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 10.63 -1.20 25 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 13.06 -1.31 25 0 134 0
29JUN26 92.50 P 0.00 0.00 0.00 15.66 -1.17 35 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 18.16 -1.18 39 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.66 -1.19 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.15 -1.22 45 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.59 -1.28 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.15 -1.23 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.60 -1.25 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.09 -1.28 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.58 -1.22 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.08 -1.22 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.58 -1.28 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.08 -1.23 65 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.58 -1.30 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.08 -1.22 70 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.58 -1.22 72 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.13 -0.05 27 0 40 0
30JUL26 65.00 P 0.40 0.40 0.40 0.28 -0.11 27 2 179 +2
30JUL26 67.50 P 0.63 0.63 0.63 0.56 -0.20 27 30 132 +30
30JUL26 70.00 P 0.00 0.00 0.00 1.01 -0.25 27 0 1,111 0
30JUL26 72.50 P 0.00 0.00 0.00 1.69 -0.37 27 0 746 0
30JUL26 75.00 P 2.81 2.81 2.53 2.59 -0.50 27 144 448 +144
30JUL26 77.50 P 0.00 0.00 0.00 3.77 -0.58 26 0 583 0
30JUL26 80.00 P 5.23 5.23 5.23 5.26 -0.77 27 30 306 +30
30JUL26 82.50 P 7.17 7.17 7.17 6.95 -0.95 26 150 239 +57
30JUL26 85.00 P 0.00 0.00 0.00 8.89 -1.03 26 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.01 -1.10 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.26 -1.17 26 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.69 -1.14 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.16 -1.18 31 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.72 -1.13 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.20 -1.17 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.71 -1.16 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.25 -1.13 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.69 -1.24 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.20 -0.06 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.38 -0.11 29 0 606 0
28AUG26 65.00 P 0.00 0.00 0.00 0.67 -0.16 29 0 153 0
28AUG26 67.50 P 0.00 0.00 0.00 1.11 -0.23 29 0 335 0
28AUG26 70.00 P 0.00 0.00 0.00 1.72 -0.25 29 0 4,539 0
28AUG26 72.50 P 0.00 0.00 0.00 2.46 -0.36 28 0 975 0
28AUG26 75.00 P 0.00 0.00 0.00 3.43 -0.48 28 0 112 0
28AUG26 77.50 P 0.00 0.00 0.00 4.65 -0.58 28 0 399 0
28AUG26 80.00 P 6.24 6.24 6.24 6.10 -0.68 28 30 127 0
28AUG26 82.50 P 0.00 0.00 0.00 7.77 -0.85 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.59 -0.94 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.57 -1.01 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.68 -0.93 28 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.95 -1.06 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.24 -1.15 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.72 -1.13 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.20 -1.18 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.75 -1.13 37 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.25 -1.13 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 4 0
29SEP26 55.00 P 0.36 0.36 0.36 0.14 -0.04 29 50 78 -50
29SEP26 57.50 P 0.00 0.00 0.00 0.27 -0.06 29 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.48 -0.10 29 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 0.80 -0.15 29 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.26 -0.20 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 1.83 -0.27 29 0 318 0
29SEP26 70.00 P 0.00 0.00 0.00 2.54 -0.34 28 0 2,019 0
29SEP26 72.50 P 0.00 0.00 0.00 3.49 -0.41 28 0 840 0
29SEP26 75.00 P 4.63 4.63 4.63 4.61 -0.50 28 1 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 5.96 -0.54 28 0 939 0
29SEP26 80.00 P 7.47 7.47 7.37 7.80 -0.50 30 53 4,643 +52
29SEP26 82.50 P 0.00 0.00 0.00 9.26 -0.80 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.09 -0.88 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.05 -0.96 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.04 -0.94 28 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.18 -1.00 28 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.36 -0.94 27 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.63 -0.95 26 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.96 -1.20 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.34 -1.22 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.72 -1.21 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.18 -1.11 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.50 -1.22 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.97 -1.11 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.48 -1.19 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.85 -1.24 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.31 -1.24 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.52 -0.11 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.82 -0.14 29 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.21 -0.19 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.72 -0.23 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.32 -0.23 29 0 257 0
30DEC26 67.50 P 0.00 0.00 0.00 3.03 -0.28 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.89 -0.38 29 0 676 0
30DEC26 72.50 P 0.00 0.00 0.00 4.90 -0.48 29 0 301 0
30DEC26 75.00 P 6.08 6.08 6.08 6.07 -0.54 29 2 753 +2
30DEC26 77.50 P 0.00 0.00 0.00 7.40 -0.57 28 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 8.93 -0.57 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.53 -0.94 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.44 -0.82 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.13 -0.84 28 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.08 -0.89 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.15 -0.89 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.29 -0.96 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.45 -1.00 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.66 -1.03 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.77 -1.13 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.15 -1.07 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.51 -1.06 27 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.82 -1.16 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 -0.10 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 -0.14 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.42 -0.19 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.94 -0.16 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.52 -0.17 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.19 -0.29 29 0 43 0
30MAR27 67.50 P 0.00 0.00 0.00 3.99 -0.38 29 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 4.94 -0.42 29 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.02 -0.50 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.19 -0.58 29 0 40 0
30MAR27 77.50 P 8.42 8.42 8.42 8.53 -0.61 29 2 69 +2
30MAR27 80.00 P 0.00 0.00 0.00 9.93 -0.70 29 0 70 0
30MAR27 82.50 P 0.00 0.00 0.00 11.56 -0.64 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.22 -0.77 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.04 -0.80 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.91 -0.86 29 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.88 -0.79 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.92 -0.87 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.99 -0.85 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.11 -1.09 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.37 -1.03 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.53 -1.13 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.87 -1.09 28 0 0 0
TOTAL PUT 3,947 85,311 -108
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$ 7.19
28MAY26 4.80 C 0.00 0.00 0.00 2.41 -0.10 149 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.31 -0.09 142 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 -0.09 136 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 -0.09 120 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 -0.10 105 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 -0.09 90 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 -0.09 75 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 -0.11 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 -0.11 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.44 -0.11 0 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.21 -0.09 18 0 21 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.04 17 0 294 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.52 -0.07 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.09 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.08 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 -0.08 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.98 -0.07 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 -0.08 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.07 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 -0.07 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 -0.09 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.09 14 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.48 -0.08 16 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.08 16 0 114 0
29JUN26 7.25 C 0.15 0.15 0.15 0.13 -0.05 15 1 409 +1
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.04 15 0 295 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.32 -0.09 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 -0.08 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 -0.08 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 -0.08 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 -0.09 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.23 -0.09 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 -0.11 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.72 -0.11 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 -0.08 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.31 -0.06 18 0 10 0
30JUL26 7.25 C 0.17 0.17 0.17 0.17 -0.03 18 30 120 +30
30JUL26 7.50 C 0.09 0.09 0.09 0.08 -0.03 17 30 84 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.32 -0.09 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.23 -0.08 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.98 -0.08 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.73 -0.08 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.48 -0.09 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.23 -0.09 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 -0.11 15 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.72 -0.11 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 -0.09 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.31 -0.09 16 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 -0.06 16 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.52 -0.09 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.09 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 -0.09 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.08 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 -0.08 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.08 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.09 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.09 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.11 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.11 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.08 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.04 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.04 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.52 -0.11 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.10 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 -0.10 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.10 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 -0.08 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.09 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 -0.09 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 -0.08 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.10 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 -0.08 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 -0.07 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.06 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.05 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.04 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.03 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 2.42 -0.10 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 -0.09 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 -0.10 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 -0.08 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 -0.09 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.09 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 -0.08 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.07 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.07 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 -0.04 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 -0.06 17 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.04 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.04 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 61 5,107 +61
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 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 95 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 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 55 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 396 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 +0.04 15 0 249 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 +0.09 0 0 13 -103
28MAY26 7.75 P 0.00 0.00 0.00 0.56 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.31 +0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 16 0 330 0
29JUN26 7.00 P 0.05 0.07 0.05 0.07 +0.02 16 87 596 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.03 15 0 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.06 16 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.08 0 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 +0.03 18 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.03 16 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.05 16 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 +0.07 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.75 +0.09 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 +0.10 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 +0.01 16 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 +0.03 16 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.36 +0.04 16 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 +0.06 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.76 +0.09 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.99 +0.08 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 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 0.05 +0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.02 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.04 17 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.08 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.07 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.09 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 18 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.03 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.05 19 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 +0.07 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.08 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.08 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.08 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 +0.09 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.02 18 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.03 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.03 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 +0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.04 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 +0.07 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.08 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 +0.08 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.79 +0.08 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.08 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.08 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 +0.07 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 +0.08 25 0 0 0
TOTAL PUT 87 8,009 -93
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$ 14.04
28MAY26 9.25 C 0.00 0.00 0.00 4.80 -0.11 115 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.55 -0.11 108 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.30 -0.11 101 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.05 -0.11 95 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.55 -0.11 81 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.05 -0.11 69 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.55 -0.11 57 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.05 -0.11 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.55 -0.11 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.05 -0.11 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.55 -0.12 13 0 278 0
28MAY26 14.00 C 0.16 0.20 0.13 0.19 -0.06 19 630 2,225 +601
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,650 0
29JUN26 8.25 C 0.00 0.00 0.00 5.81 -0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.56 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.31 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.07 -0.11 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.82 -0.09 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.57 -0.11 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.32 -0.11 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.07 -0.11 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 -0.09 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 -0.12 16 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 -0.13 16 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 -0.14 16 0 125 0
29JUN26 14.00 C 0.35 0.35 0.33 0.34 -0.12 16 109 423 +83
29JUN26 14.50 C 0.14 0.14 0.14 0.15 -0.09 16 9 606 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.05 17 0 915 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.03 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 16.50 C 0.01 0.01 0.01 0.01 0.00 23 60 51 -10
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 17.50 C 0.01 0.01 0.01 0.01 0.00 31 15 210 -15
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.07 -0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.07 -0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.11 -0.11 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.63 -0.11 17 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.19 -0.11 18 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.82 -0.09 18 0 23 0
30JUL26 14.00 C 0.53 0.53 0.53 0.49 -0.08 17 13 13 +13
30JUL26 14.50 C 0.00 0.00 0.00 0.29 -0.05 18 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.57 -0.13 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.33 -0.12 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.08 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.61 -0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.16 -0.14 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.72 -0.10 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.31 -0.10 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.96 -0.10 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.66 -0.08 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.45 -0.05 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.58 -0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.34 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.07 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.84 -0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 -0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 -0.16 17 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.17 -0.16 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.72 -0.10 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.10 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.10 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 -0.06 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.05 20 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.04 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.84 -0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.61 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 -0.15 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 -0.15 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.20 -0.17 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.78 -0.10 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.41 -0.09 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 -0.08 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 -0.07 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.06 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.05 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.05 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.88 -0.12 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.14 -0.11 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.62 -0.15 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 -0.15 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 -0.14 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.29 -0.17 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.91 -0.16 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.58 -0.09 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 -0.09 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 -0.09 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 -0.08 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 -0.06 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.05 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.05 22 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 45 0
TOTAL CALL 836 12,966 +672
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 4,500 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 20 0 1,633 0
28MAY26 14.00 P 0.13 0.13 0.13 0.14 +0.03 19 239 1,564 +239
28MAY26 14.50 P 0.00 0.00 0.00 0.50 +0.09 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.96 +0.11 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.00 +0.10 82 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.50 +0.09 91 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.00 +0.10 100 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.48 +0.08 98 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.99 +0.09 112 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.49 +0.09 119 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.99 +0.09 127 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.99 +0.09 141 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 60 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 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 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 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.01 17 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 985 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 +0.03 17 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.98 +0.05 16 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 +0.09 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.51 +0.16 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.01 +0.11 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.51 +0.10 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.01 +0.09 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.51 +0.09 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.01 +0.09 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.51 +0.11 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.01 +0.11 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.01 +0.09 72 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 40 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 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 0.00 18 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.41 +0.02 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.69 +0.05 18 36 51 +26
30JUL26 15.00 P 0.00 0.00 0.00 1.07 +0.06 19 36 36 +36
30JUL26 15.50 P 0.00 0.00 0.00 1.48 +0.08 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.51 +0.14 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.01 +0.11 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.51 +0.10 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.01 +0.09 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.51 +0.09 42 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 26 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 0.00 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 +0.03 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.55 +0.04 20 0 297 0
28AUG26 14.50 P 0.00 0.00 0.00 0.83 +0.06 20 0 161 0
28AUG26 15.00 P 0.00 0.00 0.00 1.16 +0.06 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.56 +0.09 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.99 +0.09 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.51 +0.14 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.01 +0.11 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.51 +0.10 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.01 +0.09 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.51 +0.09 37 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 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 +0.05 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.83 +0.06 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.10 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.56 +0.08 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 +0.09 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.42 +0.17 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.80 +0.10 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.24 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.22 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.20 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.18 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 0.00 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.02 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 +0.03 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.04 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 +0.06 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.07 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 +0.08 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.51 +0.15 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.88 +0.10 16 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.80 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.21 +0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.18 +0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 0.00 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 0.00 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.01 22 0 320 0
30MAR27 12.00 P 0.37 0.37 0.37 0.39 +0.01 22 60 205 +60
30MAR27 12.50 P 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.23 +0.04 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 +0.05 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.88 +0.10 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 +0.09 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 +0.09 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 +0.11 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.49 +0.11 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.94 +0.13 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.39 +0.13 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.84 +0.12 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.80 +0.16 0 0 0 0
TOTAL PUT 371 15,921 +361
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 134.20
22MAY26 112.50 C 0.00 0.00 0.00 21.72 -2.50 82 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 19.22 -2.51 72 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 16.72 -2.51 62 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 14.23 -2.51 61 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 11.75 -2.52 57 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 9.33 -2.52 57 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 7.25 -2.28 68 0 70 0
22MAY26 130.00 C 0.00 0.00 0.00 4.94 -2.29 56 0 2 0
22MAY26 132.50 C 3.00 3.11 3.00 3.15 -2.19 55 3 388 +3
22MAY26 135.00 C 1.94 2.25 1.86 1.88 -1.81 56 215 929 +41
22MAY26 137.50 C 1.00 1.33 1.00 1.02 -1.44 57 458 868 +384
22MAY26 140.00 C 0.50 0.88 0.50 0.53 -0.99 58 648 2,041 +576
22MAY26 142.50 C 0.35 0.45 0.25 0.23 -0.70 58 276 1,628 +228
22MAY26 145.00 C 0.25 0.25 0.19 0.09 -0.42 58 34 907 -8
22MAY26 147.50 C 0.00 0.00 0.00 0.04 -0.22 60 0 908 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.11 58 0 548 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.05 66 0 504 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 263 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 78 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 12 475 -12
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 122 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 101 0 241 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 266 0
28MAY26 57.50 C 0.00 0.00 0.00 76.73 -2.52 0 0 725 0
28MAY26 60.00 C 0.00 0.00 0.00 74.23 -2.51 0 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 71.74 -2.50 162 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 69.24 -2.50 149 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 66.74 -2.52 135 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 64.24 -2.52 110 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 61.74 -2.46 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 59.24 -2.51 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 56.74 -2.51 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 54.25 -2.50 112 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 51.75 -2.46 102 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 49.25 -2.50 92 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 46.75 -2.51 74 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 44.25 -2.51 0 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 41.75 -2.51 0 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 39.25 -2.54 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 36.76 -2.53 71 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 34.26 -2.53 64 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 31.76 -2.53 56 0 370 0
28MAY26 105.00 C 0.00 0.00 0.00 29.26 -2.52 44 1 702 -1
28MAY26 107.50 C 0.00 0.00 0.00 26.76 -2.54 0 0 1,033 0
28MAY26 110.00 C 0.00 0.00 0.00 24.27 -2.55 48 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 21.78 -2.51 47 0 1,186 0
28MAY26 115.00 C 0.00 0.00 0.00 19.31 -2.50 47 0 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 16.87 -2.49 47 0 1,366 0
28MAY26 120.00 C 0.00 0.00 0.00 14.49 -2.46 48 0 4,105 0
28MAY26 122.50 C 12.50 12.50 12.50 12.19 -2.42 47 1 3,122 -1
28MAY26 125.00 C 10.07 10.50 10.07 10.03 -2.34 48 57 3,400 -56
28MAY26 127.50 C 7.49 7.97 7.44 8.04 -2.23 48 330 3,835 -180
28MAY26 130.00 C 6.20 7.00 5.83 6.17 -2.11 46 42 3,409 -1
28MAY26 132.50 C 4.45 5.24 4.45 4.64 -1.86 46 151 1,105 -150
28MAY26 135.00 C 3.49 3.68 3.26 3.38 -1.68 46 493 3,589 +183
28MAY26 137.50 C 2.61 2.61 2.28 2.50 -1.35 48 380 3,283 -37
28MAY26 140.00 C 1.84 2.17 1.56 1.71 -1.11 48 272 1,750 +52
28MAY26 142.50 C 1.26 1.50 1.23 1.14 -0.93 48 45 1,412 +1
28MAY26 145.00 C 0.88 1.06 0.79 0.73 -0.70 48 587 1,851 +334
28MAY26 147.50 C 0.52 0.64 0.52 0.45 -0.51 48 9 1,102 0
28MAY26 150.00 C 0.50 0.50 0.41 0.27 -0.36 48 844 2,110 -319
28MAY26 152.50 C 0.00 0.00 0.00 0.15 -0.25 48 0 1,115 0
28MAY26 155.00 C 0.00 0.00 0.00 0.09 -0.16 48 0 1,675 0
28MAY26 157.50 C 0.00 0.00 0.00 0.05 -0.10 48 0 961 0
28MAY26 160.00 C 0.13 0.13 0.13 0.03 -0.06 49 3 581 -3
28MAY26 162.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 621 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 326 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 350 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 337 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 654 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 651 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 543 0
29MAY26 112.50 C 0.00 0.00 0.00 21.81 -2.50 49 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 19.35 -2.50 48 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 16.93 -2.48 48 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 14.58 -2.45 48 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 12.33 -2.39 48 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 10.21 -2.31 48 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 8.27 -2.19 48 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 6.40 -2.17 47 0 0 0
29MAY26 132.50 C 4.90 5.60 4.90 4.91 -1.85 47 90 78 +45
29MAY26 135.00 C 3.56 3.56 3.56 3.71 -1.59 48 16 226 +16
29MAY26 137.50 C 2.83 2.92 2.83 2.70 -1.42 48 31 91 +30
29MAY26 140.00 C 2.03 2.11 2.03 1.94 -1.19 48 45 123 +30
29MAY26 142.50 C 1.67 1.67 1.40 1.37 -0.97 49 92 181 +46
29MAY26 145.00 C 1.15 1.28 1.07 0.91 -0.76 49 122 186 +121
29MAY26 147.50 C 0.67 0.67 0.66 0.59 -0.57 49 3 46 0
29MAY26 150.00 C 0.00 0.00 0.00 0.37 -0.42 49 0 30 0
29MAY26 152.50 C 0.45 0.45 0.45 0.23 -0.29 49 2 199 0
29MAY26 155.00 C 0.00 0.00 0.00 0.14 -0.20 49 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.08 -0.14 49 0 1 0
29MAY26 160.00 C 0.00 0.00 0.00 0.05 - 49 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 92.32 -2.44 93 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 91.32 -2.46 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 90.33 -2.46 105 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 89.33 -2.44 96 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 88.33 -2.47 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 87.33 -2.51 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 86.34 -2.50 94 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 85.34 -2.51 82 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 84.34 -2.51 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 81.85 -2.50 77 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 79.36 -2.51 83 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 76.86 -2.51 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 74.37 -2.50 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 71.88 -2.47 69 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 69.38 -2.53 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 66.89 -2.53 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 64.40 -2.52 55 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 61.91 -2.52 58 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 59.41 -2.52 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 56.92 -2.51 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 54.43 -2.51 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 51.94 -2.54 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 49.45 -2.57 47 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 46.97 -2.59 48 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 44.41 -2.62 0 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 41.97 -2.61 38 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 39.54 -2.61 46 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 37.11 -2.61 47 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 34.70 -2.86 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 32.32 -2.84 48 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 29.97 -2.95 47 1 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 27.67 -2.91 47 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 25.82 -2.20 52 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 23.34 -2.64 48 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 21.27 -2.39 48 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 19.29 -2.34 48 0 3,148 0
29JUN26 120.00 C 0.00 0.00 0.00 17.40 -2.29 48 0 4,549 0
29JUN26 122.50 C 0.00 0.00 0.00 15.62 -2.22 48 0 4,303 0
29JUN26 125.00 C 13.98 13.98 13.56 13.70 -2.88 47 71 11,179 -3
29JUN26 127.50 C 0.00 0.00 0.00 12.40 -2.06 48 0 1,242 0
29JUN26 130.00 C 0.00 0.00 0.00 10.83 -2.10 47 0 10,893 0
29JUN26 132.50 C 0.00 0.00 0.00 9.51 -1.69 47 0 1,735 0
29JUN26 135.00 C 8.64 8.94 8.45 8.41 -2.10 48 185 2,464 +93
29JUN26 137.50 C 7.50 7.50 7.35 7.35 -1.39 48 9 2,201 +2
29JUN26 140.00 C 6.61 6.96 6.20 6.40 -1.32 48 120 8,231 +84
29JUN26 142.50 C 5.67 5.84 5.67 5.65 -1.17 49 60 2,286 -60
29JUN26 145.00 C 4.82 5.35 4.80 4.84 -1.20 49 70 4,327 +66
29JUN26 147.50 C 4.22 4.22 4.22 4.14 -1.24 49 2 1,627 0
29JUN26 150.00 C 3.64 3.88 3.64 3.52 -1.14 49 110 11,774 +3
29JUN26 152.50 C 3.20 3.47 3.20 2.97 -1.04 49 37 417 +23
29JUN26 155.00 C 2.90 2.92 2.90 2.51 -0.93 49 62 3,334 -2
29JUN26 157.50 C 0.00 0.00 0.00 2.10 -0.84 49 0 504 0
29JUN26 160.00 C 2.10 2.28 2.10 1.76 -0.74 49 7 2,145 +7
29JUN26 162.50 C 0.00 0.00 0.00 1.46 -0.66 49 0 548 0
29JUN26 165.00 C 1.74 1.74 1.72 1.21 -0.58 49 16 6,047 +13
29JUN26 167.50 C 0.00 0.00 0.00 1.00 -0.51 49 0 689 0
29JUN26 170.00 C 1.46 1.46 1.35 0.82 -0.45 49 2 4,184 -2
29JUN26 172.50 C 1.22 1.22 1.22 0.67 -0.39 48 37 398 -37
29JUN26 175.00 C 1.10 1.10 1.10 0.55 -0.34 48 9 220 -7
29JUN26 177.50 C 0.00 0.00 0.00 0.45 -0.29 49 0 346 0
29JUN26 180.00 C 0.91 0.91 0.91 0.36 -0.25 48 1 991 0
29JUN26 182.50 C 0.00 0.00 0.00 0.29 -0.22 48 0 370 0
29JUN26 185.00 C 0.64 0.64 0.64 0.24 -0.18 49 100 434 +100
29JUN26 187.50 C 0.58 0.58 0.58 0.19 -0.15 48 100 261 +70
29JUN26 190.00 C 0.52 0.52 0.52 0.15 -0.13 48 100 306 +37
29JUN26 192.50 C 0.51 0.51 0.51 0.12 -0.11 48 100 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.10 -0.09 49 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.07 49 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 -0.07 48 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 935 0
30JUL26 60.00 C 0.00 0.00 0.00 74.50 -2.37 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 72.02 -2.33 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 69.53 -2.38 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 67.04 -2.38 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 64.56 -2.56 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 62.08 -2.38 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 59.60 -2.41 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 57.24 -2.33 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 54.66 -2.47 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 52.37 -2.41 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 49.94 -2.34 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 47.53 -2.33 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 45.13 -2.44 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 42.74 -2.53 52 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 40.39 -2.44 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 38.07 -2.43 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 35.80 -2.39 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 33.56 -2.37 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 31.38 -2.44 49 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 29.25 -2.41 49 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 27.19 -2.38 49 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 25.53 -2.01 50 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 23.33 -2.61 48 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 21.54 -2.20 48 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 19.83 -1.90 48 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 18.21 -2.09 48 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 16.68 -2.02 48 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 15.24 -1.95 48 0 971 0
30JUL26 130.00 C 13.79 13.79 13.79 13.72 -2.05 48 20 632 0
30JUL26 132.50 C 0.00 0.00 0.00 12.56 -1.68 48 0 5,413 0
30JUL26 135.00 C 11.41 12.23 11.28 11.44 -1.59 48 503 675 +300
30JUL26 137.50 C 10.50 10.50 10.50 10.43 -1.52 49 20 586 0
30JUL26 140.00 C 0.00 0.00 0.00 9.45 -1.36 49 0 932 0
30JUL26 142.50 C 0.00 0.00 0.00 8.59 -1.33 49 0 979 0
30JUL26 145.00 C 7.86 7.86 7.86 7.80 -1.28 49 3 1,260 0
30JUL26 147.50 C 0.00 0.00 0.00 6.99 -1.35 49 0 1,408 0
30JUL26 150.00 C 6.58 6.92 6.47 6.26 -1.26 49 64 3,446 -20
30JUL26 152.50 C 5.90 5.90 5.90 5.59 -1.18 49 2 272 +2
30JUL26 155.00 C 5.35 5.63 5.35 4.98 -1.10 49 60 244 +54
30JUL26 157.50 C 0.00 0.00 0.00 4.43 -1.03 49 0 188 0
30JUL26 160.00 C 4.51 4.56 4.51 3.93 -0.96 49 33 654 +28
30JUL26 162.50 C 0.00 0.00 0.00 3.49 -0.88 49 0 257 0
30JUL26 165.00 C 0.00 0.00 0.00 3.09 -0.81 49 0 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 2.73 -0.74 49 0 2,174 0
30JUL26 170.00 C 0.00 0.00 0.00 2.40 -0.69 49 0 185 0
30JUL26 172.50 C 0.00 0.00 0.00 2.12 -0.63 49 0 180 0
30JUL26 175.00 C 0.00 0.00 0.00 1.86 -0.58 49 0 515 0
28AUG26 60.00 C 0.00 0.00 0.00 74.63 -2.51 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 72.16 -2.48 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 69.68 -2.49 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 67.22 -2.49 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 64.75 -2.50 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 62.30 -2.60 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 59.86 -2.68 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 57.43 -2.75 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 55.02 -2.76 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 52.63 -2.66 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 50.27 -2.70 50 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 47.94 -2.72 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 45.64 -2.69 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 43.38 -2.55 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 41.25 -2.48 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 39.06 -2.44 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 36.90 -2.48 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 34.83 -2.31 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.77 -2.41 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.76 -2.00 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 28.92 -2.29 50 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 27.46 -1.86 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.57 -1.92 51 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.81 -1.76 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.26 -1.39 50 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 20.75 -1.49 50 0 51 0
28AUG26 125.00 C 19.32 19.32 19.32 19.32 -1.42 50 3 215 0
28AUG26 127.50 C 0.00 0.00 0.00 17.95 -1.71 50 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 16.36 -1.64 49 0 291 0
28AUG26 132.50 C 0.00 0.00 0.00 15.19 -1.70 49 0 621 0
28AUG26 135.00 C 14.13 14.88 13.88 14.09 -1.65 50 641 1,192 +491
28AUG26 137.50 C 13.20 13.62 13.17 13.09 -1.50 50 174 696 +77
28AUG26 140.00 C 12.04 12.80 12.04 12.13 -1.48 50 82 1,037 +70
28AUG26 142.50 C 11.16 11.91 11.16 11.25 -1.36 50 133 869 -60
28AUG26 145.00 C 10.35 11.22 10.35 10.44 -1.32 51 185 967 +32
28AUG26 147.50 C 0.00 0.00 0.00 9.69 -1.28 51 0 417 0
28AUG26 150.00 C 0.00 0.00 0.00 9.00 -1.17 51 0 266 0
28AUG26 152.50 C 0.00 0.00 0.00 8.29 -1.08 51 0 118 0
28AUG26 155.00 C 7.78 7.78 7.75 7.60 -1.02 51 11 141 0
28AUG26 157.50 C 0.00 0.00 0.00 6.96 -0.96 51 0 120 0
28AUG26 160.00 C 7.16 7.16 6.91 6.37 -0.91 51 4 104 0
28AUG26 162.50 C 0.00 0.00 0.00 5.83 -0.85 51 0 160 0
28AUG26 165.00 C 5.98 5.98 5.82 5.17 -0.95 50 8 154 +8
28AUG26 167.50 C 0.00 0.00 0.00 4.72 -0.89 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 4.31 -0.82 50 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 3.92 -0.77 50 0 26 0
28AUG26 175.00 C 0.00 0.00 0.00 3.57 -0.72 50 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 79.73 -2.50 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 77.26 -2.50 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 74.79 -2.50 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 72.33 -2.50 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 69.88 -2.49 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.44 -2.49 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.98 -2.51 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.59 -2.79 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.19 -2.81 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.82 -2.80 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 55.47 -2.79 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 53.14 -2.77 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 50.83 -2.77 50 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 48.60 -2.71 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.38 -2.67 50 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 44.13 -2.71 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.98 -2.68 49 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 40.03 -2.50 50 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 37.83 -2.50 49 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 35.83 -2.58 49 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 34.04 -2.37 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 32.15 -2.34 49 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 30.33 -2.31 49 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 29.69 -1.15 53 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 26.76 -2.33 48 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 25.60 -1.83 50 0 1,315 0
29SEP26 120.00 C 20.95 20.95 20.95 24.11 -1.71 50 6 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 22.63 -1.20 50 0 4,162 0
29SEP26 125.00 C 20.62 21.54 18.26 21.72 -0.65 51 16 7,567 -3
29SEP26 127.50 C 0.00 0.00 0.00 19.90 -1.12 50 0 1,113 0
29SEP26 130.00 C 18.32 18.88 18.21 18.45 -1.28 49 248 1,043 -31
29SEP26 132.50 C 17.75 17.75 17.22 17.14 -1.86 49 51 731 +40
29SEP26 135.00 C 16.00 16.00 16.00 16.07 -1.64 49 5 2,470 +5
29SEP26 137.50 C 0.00 0.00 0.00 15.14 -1.48 49 0 381 0
29SEP26 140.00 C 14.41 14.41 13.97 14.18 -1.72 50 474 3,643 +4
29SEP26 142.50 C 13.28 13.28 13.28 13.28 -1.45 50 3 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 12.39 -1.41 50 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 11.62 -1.37 50 0 2,189 0
29SEP26 150.00 C 0.00 0.00 0.00 10.91 -1.28 50 0 1,943 0
29SEP26 152.50 C 0.00 0.00 0.00 10.29 -1.16 51 0 194 0
29SEP26 155.00 C 9.62 9.62 9.62 9.59 -1.10 51 5 1,297 +5
29SEP26 157.50 C 9.25 9.25 9.25 8.91 -1.04 51 5 473 -3
29SEP26 160.00 C 0.00 0.00 0.00 8.27 -0.99 51 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 7.67 -0.95 51 2 439 0
29SEP26 165.00 C 7.42 7.42 7.42 7.04 -0.97 50 3 577 0
29SEP26 167.50 C 0.00 0.00 0.00 6.40 -1.05 50 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 5.93 -0.98 50 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 5.49 -0.93 50 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 5.08 -0.88 50 0 1,705 0
29SEP26 177.50 C 5.63 5.63 5.63 4.70 -0.82 50 45 106 +45
29SEP26 180.00 C 5.31 5.31 5.31 4.35 -0.77 50 45 178 +45
29SEP26 182.50 C 0.00 0.00 0.00 4.02 -0.72 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 3.71 -0.68 50 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 3.43 -0.64 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.17 -0.60 50 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.92 -0.57 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 2.70 -0.52 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 2.49 -0.49 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.36 -0.40 50 0 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.95 -0.40 50 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 1.65 -0.36 50 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.40 -0.31 50 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 1.19 -0.22 50 0 681 0
30DEC26 55.00 C 0.00 0.00 0.00 80.18 -2.49 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 77.76 -2.49 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 75.36 -2.49 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 72.98 -2.58 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 70.61 -2.58 49 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 68.27 -2.47 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.95 -2.46 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.67 -2.51 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.41 -2.48 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.19 -2.41 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.00 -2.40 49 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 54.85 -2.36 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.75 -2.27 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 50.69 -2.24 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.67 -2.19 49 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 46.70 -2.28 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.79 -2.05 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.92 -1.98 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.10 -1.91 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.34 -1.75 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 37.63 -1.76 49 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 35.98 -1.59 49 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 33.77 -2.23 47 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 32.83 -1.53 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 31.33 -1.39 49 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 29.89 -1.37 49 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 28.50 -1.36 49 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 27.17 -1.24 49 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 25.88 -1.29 49 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 24.08 -1.68 48 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 23.00 -1.72 48 0 1,159 0
30DEC26 132.50 C 0.00 0.00 0.00 21.90 -1.74 48 0 990 0
30DEC26 135.00 C 20.80 20.80 20.80 20.86 -1.67 48 3,001 3,775 +2,776
30DEC26 137.50 C 20.00 20.00 20.00 19.88 -1.60 48 11 876 +8
30DEC26 140.00 C 0.00 0.00 0.00 18.95 -1.65 48 0 1,265 0
30DEC26 142.50 C 0.00 0.00 0.00 18.06 -1.43 49 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 17.23 -1.42 49 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 16.43 -1.38 49 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 15.67 -1.36 49 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 14.96 -1.30 49 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 14.38 -1.15 50 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 13.74 -1.27 50 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 13.03 -1.23 50 0 305 0
30DEC26 162.50 C 0.00 0.00 0.00 12.38 -1.17 50 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 11.74 -1.13 50 0 237 0
30DEC26 167.50 C 0.00 0.00 0.00 11.13 -1.09 50 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 10.55 -1.05 50 0 1,539 0
30DEC26 172.50 C 0.00 0.00 0.00 9.99 -0.83 50 3 114 +3
30DEC26 175.00 C 0.00 0.00 0.00 9.47 -0.81 50 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 8.71 -1.21 49 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 8.50 -0.91 50 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 8.05 -0.88 50 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 7.63 -0.84 50 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 7.01 -1.02 49 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 6.64 -0.98 49 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 6.29 -0.94 49 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 5.95 -0.90 49 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 5.64 -0.67 49 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 5.33 -0.65 49 0 437 0
30MAR27 57.50 C 0.00 0.00 0.00 78.36 -2.46 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 76.03 -2.46 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 73.73 -2.44 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 71.46 -2.43 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.21 -2.42 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.00 -2.39 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.82 -2.68 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.68 -2.64 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.58 -2.33 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.52 -2.46 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.50 -2.28 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.52 -2.25 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.59 -2.22 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.70 -2.19 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.86 -2.18 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.87 -2.26 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.05 -2.31 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.34 -2.24 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.64 -2.07 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 39.99 -2.12 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.43 -2.13 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.33 -1.61 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.87 -1.52 48 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 33.99 -2.01 47 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 33.10 -1.44 48 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 31.27 -1.93 47 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 30.04 -1.81 47 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 28.83 -1.88 47 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 27.58 -1.83 47 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 26.30 -2.00 47 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 25.41 -1.59 47 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 24.43 -1.65 47 0 182 0
30MAR27 137.50 C 0.00 0.00 0.00 23.47 -1.62 47 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 22.54 -1.57 47 0 186 0
30MAR27 142.50 C 0.00 0.00 0.00 21.66 -1.54 48 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 20.82 -1.50 48 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 20.02 -1.43 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 19.25 -1.43 48 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 18.52 -1.39 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 17.82 -1.31 48 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 17.15 -1.46 48 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 16.69 -1.08 49 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 15.96 -1.14 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 15.31 -1.08 49 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 14.66 -1.05 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 14.04 -1.02 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 13.44 -0.99 49 0 38 0
30MAR27 175.00 C 0.00 0.00 0.00 12.87 -0.95 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 11.96 -1.29 48 0 51 0
30MAR27 180.00 C 12.06 12.06 12.06 11.80 -0.89 49 1 250 0
TOTAL CALL 12,331 334,010 +5,585
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 209 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 416 0
22MAY26 122.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 257 0
22MAY26 125.00 P 0.21 0.22 0.21 0.12 -0.01 58 92 265 +8
22MAY26 127.50 P 0.58 0.60 0.40 0.33 +0.02 58 178 392 +90
22MAY26 130.00 P 1.09 1.14 0.68 0.78 +0.13 58 1,143 1,268 -266
22MAY26 132.50 P 1.54 1.90 1.42 1.58 +0.38 59 385 1,009 +331
22MAY26 135.00 P 2.80 3.16 2.44 2.81 +0.80 60 60 901 +20
22MAY26 137.50 P 0.00 0.00 0.00 4.46 +1.11 61 0 584 0
22MAY26 140.00 P 0.00 0.00 0.00 6.48 +1.53 65 0 666 0
22MAY26 142.50 P 0.00 0.00 0.00 8.50 +1.89 57 0 278 0
22MAY26 145.00 P 0.00 0.00 0.00 10.87 +1.92 57 0 234 0
22MAY26 147.50 P 0.00 0.00 0.00 13.32 +2.29 58 0 30 0
22MAY26 150.00 P 0.00 0.00 0.00 15.80 +2.40 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 18.30 +2.46 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 20.80 +2.49 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 23.30 +2.50 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 25.80 +2.50 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 28.39 +2.59 126 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 30.89 +2.57 134 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 33.30 +2.48 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 183 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 166 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 158 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 150 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 142 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 128 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 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 72 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 447 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,641 0
28MAY26 107.50 P 0.05 0.05 0.05 0.01 0.00 55 10 2,196 -10
28MAY26 110.00 P 0.07 0.07 0.06 0.01 0.00 50 56 5,176 -56
28MAY26 112.50 P 0.00 0.00 0.00 0.02 0.00 48 0 2,377 0
28MAY26 115.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 3,190 0
28MAY26 117.50 P 0.23 0.23 0.23 0.11 +0.02 48 53 3,394 +42
28MAY26 120.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 7,875 0
28MAY26 122.50 P 0.61 0.61 0.52 0.44 +0.10 48 43 2,151 -13
28MAY26 125.00 P 0.00 0.00 0.00 0.77 +0.16 48 0 4,220 0
28MAY26 127.50 P 1.50 1.50 1.10 1.31 +0.29 48 62 3,253 -8
28MAY26 130.00 P 2.25 2.28 1.77 2.03 +0.48 48 120 2,757 -17
28MAY26 132.50 P 3.36 3.36 3.00 3.02 +0.74 48 52 1,779 0
28MAY26 135.00 P 4.67 4.70 3.82 4.29 +1.01 49 957 3,362 -317
28MAY26 137.50 P 6.16 6.16 6.16 5.84 +1.27 50 3 2,423 -3
28MAY26 140.00 P 0.00 0.00 0.00 7.40 +1.30 48 0 1,149 0
28MAY26 142.50 P 0.00 0.00 0.00 9.34 +1.61 48 0 631 0
28MAY26 145.00 P 0.00 0.00 0.00 11.45 +1.84 48 0 771 0
28MAY26 147.50 P 0.00 0.00 0.00 13.68 +2.03 48 0 436 0
28MAY26 150.00 P 0.00 0.00 0.00 16.00 +2.16 47 0 227 0
28MAY26 152.50 P 0.00 0.00 0.00 18.40 +2.28 48 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 20.84 +2.36 48 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 23.31 +2.42 47 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 25.80 +2.46 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 28.46 +2.65 71 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 30.89 +2.57 70 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 33.30 +2.48 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 35.80 +2.48 0 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 38.30 +2.48 0 0 0 -60
28MAY26 175.00 P 0.00 0.00 0.00 40.95 +2.63 92 0 14 -106
28MAY26 177.50 P 0.00 0.00 0.00 43.30 +2.48 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 45.80 +2.31 0 0 60 0
29MAY26 112.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29MAY26 117.50 P 0.35 0.35 0.34 0.16 +0.03 48 100 100 +100
29MAY26 120.00 P 0.45 0.49 0.45 0.31 +0.06 48 138 199 +138
29MAY26 122.50 P 0.72 0.72 0.72 0.56 +0.11 49 30 155 +30
29MAY26 125.00 P 1.09 1.09 0.87 0.96 +0.20 49 68 99 +64
29MAY26 127.50 P 1.65 1.65 1.65 1.54 +0.33 49 30 60 +30
29MAY26 130.00 P 2.47 2.47 2.47 2.28 +0.49 49 3 3 +3
29MAY26 132.50 P 0.00 0.00 0.00 3.28 +0.72 49 0 46 0
29MAY26 135.00 P 4.48 4.64 4.40 4.54 +0.98 49 117 282 +67
29MAY26 137.50 P 0.00 0.00 0.00 5.86 +0.98 47 0 108 0
29MAY26 140.00 P 0.00 0.00 0.00 7.66 +1.23 48 0 90 0
29MAY26 142.50 P 0.00 0.00 0.00 9.55 +1.56 48 0 30 0
29MAY26 145.00 P 0.00 0.00 0.00 11.60 +1.76 48 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 13.80 +1.95 48 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 16.09 +2.10 48 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 18.46 +2.23 48 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 20.88 +2.32 48 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 23.33 +2.39 48 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 25.81 - 49 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 0.00 112 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 90 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 367 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 882 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 48 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 0.00 49 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 0.00 49 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 0.00 48 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.16 0.00 49 0 1,553 0
29JUN26 100.00 P 0.00 0.00 0.00 0.24 0.00 48 0 11,050 0
29JUN26 102.50 P 0.59 0.59 0.59 0.36 0.00 48 12 8,758 +6
29JUN26 105.00 P 0.00 0.00 0.00 0.53 +0.03 49 0 7,491 0
29JUN26 107.50 P 0.98 0.98 0.98 0.74 +0.04 49 1 8,614 -1
29JUN26 110.00 P 1.17 1.17 1.14 1.01 +0.05 49 25 17,693 +25
29JUN26 112.50 P 1.48 1.48 1.45 1.37 +0.09 49 3 4,437 +3
29JUN26 115.00 P 1.92 1.99 1.85 1.80 +0.20 49 95 9,956 +5
29JUN26 117.50 P 2.37 2.37 2.13 2.30 +0.26 49 20 3,724 +14
29JUN26 120.00 P 2.83 2.96 2.79 2.88 +0.32 48 172 5,751 +25
29JUN26 122.50 P 3.31 3.60 3.31 3.53 +0.33 48 200 2,639 +75
29JUN26 125.00 P 4.41 4.58 4.14 4.36 +0.42 48 224 2,960 +188
29JUN26 127.50 P 5.06 5.20 5.06 5.32 +0.57 48 31 1,432 0
29JUN26 130.00 P 6.19 6.30 6.13 6.29 +0.58 48 27 8,760 -2
29JUN26 132.50 P 7.16 7.67 7.16 7.50 +0.77 48 17 1,599 +14
29JUN26 135.00 P 9.38 9.38 8.80 8.90 +0.94 48 107 1,503 +2
29JUN26 137.50 P 9.86 9.86 9.86 10.26 +1.09 48 3 847 +3
29JUN26 140.00 P 11.78 11.78 11.78 11.98 +1.24 49 5 3,615 -5
29JUN26 142.50 P 0.00 0.00 0.00 13.70 +1.34 50 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 15.16 +1.14 48 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 16.95 +0.96 48 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 18.87 +1.41 48 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 20.82 +1.49 48 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 22.90 +1.62 48 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 25.30 +2.01 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 27.87 +2.50 54 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 30.09 +2.43 55 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 32.35 +2.20 55 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 34.64 +2.62 56 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 36.96 +2.56 57 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 39.30 +2.39 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 41.65 +2.63 58 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 44.03 +2.42 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 46.42 +2.83 59 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 48.83 +2.53 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 51.25 +2.88 60 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 53.67 +2.55 60 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 56.11 +2.54 61 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 58.56 +2.63 61 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 61.06 +2.75 63 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 63.56 +2.76 65 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.80 +2.39 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 70.80 +2.42 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 75.80 +2.46 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 80.80 +2.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.80 +2.50 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 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 0.00 48 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 98 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.39 +0.03 48 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.52 +0.03 48 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 0.71 +0.04 48 0 696 0
30JUL26 100.00 P 1.18 1.18 1.18 0.96 +0.10 49 8 613 +8
30JUL26 102.50 P 1.40 1.40 1.40 1.25 +0.08 49 10 905 +10
30JUL26 105.00 P 0.00 0.00 0.00 1.59 +0.12 49 0 1,148 0
30JUL26 107.50 P 0.00 0.00 0.00 1.99 +0.13 49 0 625 0
30JUL26 110.00 P 2.45 2.45 2.45 2.46 +0.22 49 1 1,170 +1
30JUL26 112.50 P 3.00 3.00 3.00 2.99 +0.29 49 3 553 0
30JUL26 115.00 P 3.63 3.63 3.63 3.56 +0.36 48 46 5,548 +46
30JUL26 117.50 P 4.18 4.22 4.17 4.25 +0.40 48 61 584 0
30JUL26 120.00 P 4.93 4.93 4.93 4.99 +0.45 48 18 1,679 0
30JUL26 122.50 P 5.86 5.88 5.86 5.85 +0.50 48 12 6,157 -8
30JUL26 125.00 P 6.83 6.83 6.83 6.78 +0.58 48 2 727 0
30JUL26 127.50 P 0.00 0.00 0.00 7.82 +0.63 48 0 535 0
30JUL26 130.00 P 8.56 8.95 8.56 9.03 +0.74 48 55 604 +14
30JUL26 132.50 P 10.49 10.49 9.88 10.30 +0.79 48 1,000 2,127 +756
30JUL26 135.00 P 11.58 11.71 11.55 11.64 +0.84 48 53 567 -2
30JUL26 137.50 P 12.70 13.05 12.70 13.12 +0.92 49 35 1,219 0
30JUL26 140.00 P 14.75 14.75 14.75 14.70 +1.04 49 29 1,257 -29
30JUL26 142.50 P 16.30 16.30 16.30 16.41 +1.24 50 7 653 0
30JUL26 145.00 P 0.00 0.00 0.00 17.73 +0.92 48 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 19.45 +1.20 48 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 21.60 +1.10 50 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 23.51 +1.15 50 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 25.59 +1.51 51 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 27.69 +1.49 52 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 29.67 +1.45 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 31.77 +1.52 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.91 +1.53 53 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 36.20 +1.67 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 38.27 +1.88 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 40.49 +1.92 54 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 42.75 +1.98 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.34 +0.04 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.47 +0.07 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.61 +0.07 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.81 +0.11 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.01 +0.10 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.30 +0.12 50 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 1.59 +0.11 50 0 299 0
28AUG26 100.00 P 0.00 0.00 0.00 1.99 +0.17 50 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.39 +0.16 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.91 +0.24 50 0 50 0
28AUG26 107.50 P 0.00 0.00 0.00 3.53 +0.31 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.07 +0.52 50 0 1,205 0
28AUG26 112.50 P 4.58 4.80 4.58 4.71 +0.38 50 34 71 +31
28AUG26 115.00 P 0.00 0.00 0.00 5.42 +0.42 50 0 97 0
28AUG26 117.50 P 0.00 0.00 0.00 6.22 +0.43 50 0 139 0
28AUG26 120.00 P 0.00 0.00 0.00 7.11 +0.54 50 0 379 0
28AUG26 122.50 P 8.48 8.48 8.48 8.08 +0.61 50 30 369 -17
28AUG26 125.00 P 9.44 9.44 9.17 9.14 +0.68 50 90 799 -90
28AUG26 127.50 P 10.57 10.57 10.31 10.29 +0.77 50 35 212 -30
28AUG26 130.00 P 11.19 11.54 11.19 11.50 +0.83 50 67 126 +1
28AUG26 132.50 P 12.75 13.04 12.46 12.80 +0.88 50 1,009 1,408 +712
28AUG26 135.00 P 14.25 14.25 14.25 14.25 +1.00 51 4 1,004 0
28AUG26 137.50 P 15.97 15.97 15.51 15.64 +1.04 50 38 1,082 0
28AUG26 140.00 P 17.05 17.16 17.05 17.22 +1.09 51 13 1,552 +9
28AUG26 142.50 P 18.76 18.76 18.64 18.85 +1.19 51 14 227 +5
28AUG26 145.00 P 20.34 20.34 20.34 20.34 +1.06 51 30 634 +30
28AUG26 147.50 P 0.00 0.00 0.00 22.01 +1.04 51 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 23.81 +1.11 51 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 25.64 +1.00 51 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 27.77 +1.25 52 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 29.61 +1.39 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.65 +1.38 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.68 +1.40 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.80 +1.62 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.71 +1.52 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 39.89 +1.62 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.23 +1.85 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.03 +1.52 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 +0.02 50 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.21 +0.03 50 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.29 +0.04 50 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 +0.04 50 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 +0.07 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.66 +0.06 50 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.86 +0.10 50 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.07 +0.10 50 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.35 +0.14 50 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.65 +0.10 50 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.02 +0.16 50 0 1,784 0
29SEP26 97.50 P 0.00 0.00 0.00 2.43 +0.15 50 0 1,181 0
29SEP26 100.00 P 0.00 0.00 0.00 2.88 +0.18 50 0 8,490 0
29SEP26 102.50 P 0.00 0.00 0.00 3.53 +0.32 50 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 4.09 +0.32 51 0 6,007 0
29SEP26 107.50 P 0.00 0.00 0.00 4.73 +0.38 50 0 5,231 0
29SEP26 110.00 P 5.24 5.24 5.24 5.41 +0.41 50 6 6,600 +6
29SEP26 112.50 P 0.00 0.00 0.00 6.15 +0.36 50 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 6.97 +0.56 50 0 4,549 0
29SEP26 117.50 P 7.80 7.80 7.80 7.85 +0.51 50 1 6,347 +1
29SEP26 120.00 P 0.00 0.00 0.00 8.78 +0.57 50 0 5,199 0
29SEP26 122.50 P 0.00 0.00 0.00 9.86 +0.69 50 0 2,254 0
29SEP26 125.00 P 10.79 10.79 10.79 10.91 +0.70 50 30 6,623 -30
29SEP26 127.50 P 12.08 12.08 11.96 12.15 +0.83 50 70 146 -65
29SEP26 130.00 P 13.57 13.57 13.21 13.36 +0.87 50 180 3,568 -95
29SEP26 132.50 P 14.62 14.62 14.62 14.62 +0.87 50 30 135 -30
29SEP26 135.00 P 0.00 0.00 0.00 16.10 +1.02 50 0 1,053 0
29SEP26 137.50 P 17.80 17.80 17.32 17.47 +1.00 50 54 4,241 +54
29SEP26 140.00 P 18.60 18.68 18.60 19.06 +1.03 50 93 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 20.67 +1.20 51 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 22.34 +1.27 51 0 137 0
29SEP26 147.50 P 0.00 0.00 0.00 23.95 +1.21 51 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 25.72 +1.08 51 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 27.54 +1.11 51 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 29.41 +1.18 51 0 1,095 0
29SEP26 157.50 P 0.00 0.00 0.00 31.28 +1.17 52 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 33.22 +1.42 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 35.39 +1.58 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 37.40 +1.69 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.45 +1.84 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 41.51 +1.78 54 0 60 0
29SEP26 172.50 P 43.50 43.50 43.50 43.60 +1.89 54 2 32 0
29SEP26 175.00 P 0.00 0.00 0.00 45.73 +1.95 54 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 47.88 +1.99 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 50.05 +2.02 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.23 +2.05 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 54.44 +2.09 55 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 56.66 +2.11 55 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 58.90 +2.14 55 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 61.16 +2.17 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.42 +2.18 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 65.70 +2.20 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 68.00 +2.24 56 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 72.62 +2.26 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 77.29 +2.30 56 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 82.01 +2.37 57 0 0 0
29SEP26 220.00 P 87.36 87.36 87.36 86.74 +2.39 56 30 30 +30
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 +0.03 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 +0.02 49 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.50 +0.05 49 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 +0.05 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.81 +0.06 49 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.03 +0.08 49 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.25 +0.08 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.55 +0.12 49 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 1.86 +0.12 49 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.21 +0.16 49 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.63 +0.18 49 0 95 0
30DEC26 90.00 P 3.45 3.48 3.45 3.06 +0.10 49 60 4,210 +60
30DEC26 92.50 P 0.00 0.00 0.00 3.57 +0.26 49 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 4.13 +0.14 49 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 4.70 +0.13 49 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 5.37 +0.22 49 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 6.09 +0.29 49 0 981 0
30DEC26 105.00 P 0.00 0.00 0.00 6.98 +0.33 50 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 7.78 +0.54 50 0 1,770 0
30DEC26 110.00 P 8.47 8.47 8.47 8.58 +0.56 49 5 18,643 0
30DEC26 112.50 P 0.00 0.00 0.00 9.47 +0.56 49 0 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 10.43 +0.61 49 0 3,713 0
30DEC26 117.50 P 0.00 0.00 0.00 11.45 +0.68 49 0 1,236 0
30DEC26 120.00 P 0.00 0.00 0.00 12.50 +0.69 49 0 1,289 0
30DEC26 122.50 P 0.00 0.00 0.00 13.65 +0.74 49 0 2,516 0
30DEC26 125.00 P 0.00 0.00 0.00 14.85 +0.78 49 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 16.12 +0.84 49 0 483 0
30DEC26 130.00 P 0.00 0.00 0.00 17.44 +0.89 49 0 320 0
30DEC26 132.50 P 0.00 0.00 0.00 18.81 +0.95 49 0 530 0
30DEC26 135.00 P 0.00 0.00 0.00 20.23 +0.98 49 3,000 3,464 +3,000
30DEC26 137.50 P 0.00 0.00 0.00 21.71 +1.04 49 0 210 0
30DEC26 140.00 P 22.80 22.80 22.80 23.22 +1.06 49 8 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 24.82 +1.15 50 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 26.47 +1.20 50 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 28.16 +1.24 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 29.89 +1.33 50 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 31.66 +1.41 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 33.37 +1.32 50 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 35.13 +1.28 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 37.12 +1.47 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 38.89 +1.44 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.10 +0.59 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 41.97 +0.39 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.87 +0.48 49 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 45.88 +0.50 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.88 +0.45 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.90 +0.44 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.91 +0.40 49 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 53.94 +0.36 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.05 +0.39 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 58.19 +0.42 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.33 +0.43 49 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 62.48 +0.49 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 64.63 +0.56 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.80 +0.44 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.03 +0.49 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.39 +0.04 48 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.50 +0.05 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.66 +0.07 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.81 +0.06 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.03 +0.10 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.26 +0.10 48 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.53 +0.15 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.85 +0.16 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.17 +0.16 48 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.65 +0.30 48 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.10 +0.32 48 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.55 +0.33 49 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.12 +0.33 49 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.58 +0.20 48 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.31 +0.33 49 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 5.83 +0.26 48 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 6.57 +0.26 48 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 7.53 +0.56 49 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 8.30 +0.56 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.24 +0.59 49 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 9.90 +0.56 48 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.75 +0.21 48 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.74 +0.38 48 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 12.78 +0.44 48 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 13.99 +0.62 48 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 15.03 +0.57 48 0 63 0
30MAR27 122.50 P 0.00 0.00 0.00 16.23 +0.76 48 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 17.48 +0.81 48 0 6 0
30MAR27 127.50 P 0.00 0.00 0.00 18.79 +0.85 48 0 30 0
30MAR27 130.00 P 20.00 20.00 20.00 20.14 +1.15 48 4 61 0
30MAR27 132.50 P 0.00 0.00 0.00 21.55 +0.97 48 0 31 0
30MAR27 135.00 P 0.00 0.00 0.00 22.99 +1.02 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 24.62 +1.23 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 25.96 +1.08 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 27.61 +1.16 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 29.18 +1.13 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 31.43 +1.79 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 32.53 +1.22 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 34.30 +1.33 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.06 +1.32 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.31 +0.80 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.02 +0.69 48 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 41.61 +1.41 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.51 +1.41 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.42 +1.42 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.35 +1.44 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 49.33 +1.58 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.23 +0.53 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.21 +0.50 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.38 +1.60 51 0 2 0
TOTAL PUT 10,919 412,762 +4,797
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$ 148.70
28MAY26 127.50 C 0.00 0.00 0.00 21.37 -7.56 52 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 18.96 -7.60 52 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 16.61 -7.64 52 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 14.35 -7.64 52 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 12.20 -7.62 52 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 10.19 -7.54 52 0 0 0
28MAY26 142.50 C 12.18 12.18 12.18 8.36 -7.39 52 5 5 +5
28MAY26 145.00 C 7.00 7.00 6.50 6.52 -7.36 50 20 28 0
28MAY26 147.50 C 5.34 5.40 5.12 5.14 -7.00 51 67 84 +33
28MAY26 150.00 C 3.60 4.40 3.53 3.99 -6.56 51 256 175 +112
28MAY26 152.50 C 3.13 3.13 2.89 2.99 -6.31 51 135 150 +111
28MAY26 155.00 C 2.68 2.68 1.98 2.20 -5.60 52 228 198 +63
28MAY26 157.50 C 1.50 1.73 1.50 1.59 -5.05 52 187 154 +130
28MAY26 160.00 C 1.63 1.63 1.10 1.18 -4.18 53 351 1,855 +163
28MAY26 162.50 C 1.50 1.50 0.80 0.80 -3.84 53 312 288 +163
28MAY26 165.00 C 0.80 0.80 0.64 0.55 -3.17 53 164 300 +94
28MAY26 167.50 C 0.59 0.64 0.56 0.36 -2.82 53 53 358 +53
28MAY26 170.00 C 0.38 0.38 0.32 0.23 -2.35 53 96 1,043 +96
28MAY26 172.50 C 0.64 0.64 0.34 0.15 -1.92 53 65 468 +50
28MAY26 175.00 C 0.00 0.00 0.00 0.09 -1.57 53 0 821 0
28MAY26 177.50 C 0.14 0.17 0.14 0.06 -1.25 53 87 412 +76
28MAY26 180.00 C 0.25 0.25 0.16 0.04 -0.99 54 402 1,494 -10
28MAY26 182.50 C 0.00 0.00 0.00 0.02 -0.78 53 0 404 0
28MAY26 185.00 C 0.16 0.16 0.16 0.01 -0.61 52 22 1,257 +2
28MAY26 187.50 C 0.00 0.00 0.00 0.01 -0.47 55 0 782 0
28MAY26 190.00 C 0.20 0.20 0.15 0.01 -0.36 58 36 896 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.27 61 0 758 0
28MAY26 195.00 C 0.11 0.13 0.11 0.01 -0.20 63 230 1,641 -230
28MAY26 197.50 C 0.00 0.00 0.00 0.01 -0.15 66 0 714 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 -0.11 69 0 1,135 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.06 74 0 313 0
28MAY26 210.00 C 0.10 0.10 0.10 0.01 -0.03 79 4 496 -4
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 97 0 556 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 106 0 638 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 122 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 125 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 129 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 133 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 136 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 140 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 143 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 146 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 149 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 156 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 173 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 30.01 -7.65 49 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 27.82 -7.59 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 25.70 -7.55 49 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 23.65 -7.51 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 21.68 -6.93 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 19.80 -7.03 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.01 -6.90 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.32 -6.75 49 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 14.73 -6.59 49 0 10 0
29JUN26 142.50 C 12.40 12.40 12.40 13.24 -6.40 49 15 15 +15
29JUN26 145.00 C 11.47 11.61 11.05 11.60 -6.45 48 95 97 +95
29JUN26 147.50 C 9.81 10.78 9.81 10.55 -5.99 49 34 49 +34
29JUN26 150.00 C 9.80 9.80 8.69 9.27 -5.85 49 56 85 +33
29JUN26 152.50 C 7.67 7.67 7.67 8.21 -5.49 49 15 48 0
29JUN26 155.00 C 8.00 8.00 6.90 7.25 -5.25 49 139 428 +74
29JUN26 157.50 C 6.84 6.84 6.48 6.36 -5.01 49 26 269 +21
29JUN26 160.00 C 5.36 5.58 5.36 5.62 -4.75 49 25 73 +25
29JUN26 162.50 C 0.00 0.00 0.00 4.97 -4.43 50 0 27 0
29JUN26 165.00 C 4.28 4.28 4.10 4.37 -4.05 50 33 86 +30
29JUN26 167.50 C 3.90 3.90 3.84 3.81 -3.79 50 22 85 -14
29JUN26 170.00 C 3.50 3.50 3.50 3.29 -3.66 50 1 411 0
29JUN26 172.50 C 3.09 3.09 3.09 2.83 -3.39 50 30 702 +30
29JUN26 175.00 C 0.00 0.00 0.00 2.43 -3.12 50 0 672 0
29JUN26 177.50 C 0.00 0.00 0.00 2.07 -2.88 50 0 161 0
29JUN26 180.00 C 2.00 2.10 2.00 1.77 -2.63 50 25 752 0
29JUN26 182.50 C 0.00 0.00 0.00 1.50 -2.40 50 0 139 0
29JUN26 185.00 C 1.50 1.65 1.50 1.27 -2.19 50 6 626 +5
29JUN26 187.50 C 1.47 1.47 1.47 1.07 -1.98 50 34 110 -34
29JUN26 190.00 C 1.15 1.16 1.15 0.90 -1.79 50 83 460 +34
29JUN26 192.50 C 0.00 0.00 0.00 0.76 -1.61 50 0 111 0
29JUN26 195.00 C 1.00 1.00 1.00 0.64 -1.44 50 4 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.53 -1.30 50 0 171 0
29JUN26 200.00 C 0.83 0.87 0.83 0.44 -1.16 50 50 3,475 -30
29JUN26 205.00 C 0.00 0.00 0.00 0.30 -0.92 50 0 944 0
29JUN26 210.00 C 0.73 0.73 0.73 0.20 -0.73 49 5 506 0
29JUN26 215.00 C 0.00 0.00 0.00 0.14 -0.56 50 0 430 0
29JUN26 220.00 C 0.30 0.46 0.30 0.10 -0.43 50 23 228 -23
29JUN26 225.00 C 0.00 0.00 0.00 0.07 -0.31 50 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.05 -0.23 50 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.03 -0.18 50 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.02 -0.14 50 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.10 49 0 420 0
29JUN26 250.00 C 0.23 0.23 0.23 0.01 -0.08 51 1 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JUN26 320.00 C 0.10 0.10 0.10 0.01 0.00 72 200 105 -99
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 82 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 84 0 228 0
30JUL26 127.50 C 0.00 0.00 0.00 26.17 -6.99 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 24.40 -6.84 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 22.71 -6.78 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 21.10 -6.66 50 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 19.56 -6.47 50 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 18.10 -6.06 50 0 0 0
30JUL26 142.50 C 15.75 15.75 15.75 16.72 -5.89 50 15 15 +15
30JUL26 145.00 C 0.00 0.00 0.00 15.29 -5.84 50 0 15 0
30JUL26 147.50 C 13.60 13.60 13.50 14.02 -5.70 50 25 40 +25
30JUL26 150.00 C 12.24 13.25 12.24 12.94 -5.44 50 30 198 +30
30JUL26 152.50 C 0.00 0.00 0.00 11.88 -5.59 50 0 192 0
30JUL26 155.00 C 0.00 0.00 0.00 10.90 -5.37 50 0 163 0
30JUL26 157.50 C 0.00 0.00 0.00 10.00 -4.92 50 0 96 0
30JUL26 160.00 C 8.77 8.77 8.77 9.16 -4.70 50 20 43 +20
30JUL26 162.50 C 0.00 0.00 0.00 8.39 -4.48 51 0 61 0
30JUL26 165.00 C 7.31 7.31 7.31 7.73 -4.21 51 30 103 +30
30JUL26 167.50 C 0.00 0.00 0.00 6.99 -4.09 51 0 87 0
30JUL26 170.00 C 0.00 0.00 0.00 6.42 -3.73 51 0 142 0
30JUL26 172.50 C 0.00 0.00 0.00 5.82 -3.58 51 0 141 0
30JUL26 175.00 C 0.00 0.00 0.00 5.26 -3.44 51 0 141 0
30JUL26 177.50 C 0.00 0.00 0.00 4.62 -3.40 50 0 55 0
30JUL26 180.00 C 0.00 0.00 0.00 4.17 -3.20 50 0 72 0
30JUL26 182.50 C 0.00 0.00 0.00 3.75 -3.01 50 0 77 0
30JUL26 185.00 C 0.00 0.00 0.00 3.38 -2.82 50 0 22 0
30JUL26 187.50 C 0.00 0.00 0.00 3.04 -2.64 50 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 2.73 -2.31 50 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 2.45 -2.16 50 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 2.19 -2.02 50 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 1.96 -1.89 50 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 1.75 -1.76 50 0 85 0
30JUL26 205.00 C 0.00 0.00 0.00 1.40 -1.51 50 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 1.11 -1.30 50 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.88 -1.11 50 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.70 -0.94 50 0 2 0
30JUL26 225.00 C 0.00 0.00 0.00 0.55 -0.79 50 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.43 -0.67 50 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.34 -0.56 50 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.26 -0.48 50 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.21 -0.41 51 0 134 0
28AUG26 127.50 C 0.00 0.00 0.00 28.81 -6.47 53 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 27.18 -6.33 53 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 25.62 -6.19 53 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 24.12 -6.15 53 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 22.68 -5.98 53 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.31 -5.81 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.00 -5.64 53 0 0 0
28AUG26 145.00 C 18.37 18.37 18.37 18.66 -5.63 53 15 30 +15
28AUG26 147.50 C 17.50 17.60 17.50 17.48 -5.73 53 52 26 +26
28AUG26 150.00 C 0.00 0.00 0.00 16.33 -5.34 53 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 15.33 -5.56 53 0 87 0
28AUG26 155.00 C 0.00 0.00 0.00 14.36 -5.15 53 0 69 0
28AUG26 157.50 C 0.00 0.00 0.00 13.41 -5.02 53 0 38 0
28AUG26 160.00 C 12.85 12.85 12.85 12.42 -4.95 53 25 55 +25
28AUG26 162.50 C 0.00 0.00 0.00 11.68 -4.69 53 0 34 0
28AUG26 165.00 C 0.00 0.00 0.00 10.95 -4.50 53 0 38 0
28AUG26 167.50 C 0.00 0.00 0.00 10.24 -4.30 53 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 9.38 -4.32 53 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 8.72 -4.23 53 0 107 0
28AUG26 175.00 C 0.00 0.00 0.00 8.09 -3.98 53 0 45 0
28AUG26 177.50 C 0.00 0.00 0.00 7.51 -3.88 53 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 6.96 -3.72 53 0 27 0
28AUG26 182.50 C 0.00 0.00 0.00 6.45 -3.55 53 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 5.98 -3.38 53 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 5.53 -2.97 53 0 120 0
28AUG26 190.00 C 0.00 0.00 0.00 5.12 -2.83 53 0 39 0
28AUG26 192.50 C 0.00 0.00 0.00 4.73 -2.71 53 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 4.37 -2.58 53 0 17 0
28AUG26 197.50 C 0.00 0.00 0.00 4.04 -2.45 53 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 3.73 -2.33 53 0 99 0
29SEP26 127.50 C 0.00 0.00 0.00 30.84 -6.62 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 29.42 -6.37 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 27.81 -6.36 53 0 0 0
29SEP26 135.00 C 26.64 26.64 26.64 27.35 -5.26 56 10 10 +10
29SEP26 137.50 C 0.00 0.00 0.00 25.17 -5.94 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.85 -5.81 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 22.59 -5.67 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 21.38 -5.54 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 20.02 -5.56 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.94 -5.45 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 18.04 -5.13 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 17.07 -5.01 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 16.03 -4.97 53 0 5 0
29SEP26 160.00 C 15.00 15.00 15.00 15.16 -4.83 53 10 760 +10
29SEP26 162.50 C 0.00 0.00 0.00 14.45 -4.53 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 13.67 -4.38 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.83 -4.33 54 0 16 0
29SEP26 170.00 C 12.90 12.90 12.90 12.22 -4.04 54 1 19 +1
29SEP26 172.50 C 0.00 0.00 0.00 11.25 -4.21 53 0 17 0
29SEP26 175.00 C 0.00 0.00 0.00 10.58 -4.12 53 0 130 0
29SEP26 177.50 C 0.00 0.00 0.00 9.95 -3.95 53 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 9.35 -3.94 53 0 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 8.79 -3.78 53 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 8.26 -3.63 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 7.75 -3.50 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.28 -3.36 53 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 6.83 -2.93 53 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 6.41 -2.81 53 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 6.01 -2.70 53 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 5.63 -2.60 53 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 4.95 -2.39 53 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 4.34 -2.20 53 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 3.81 -2.01 53 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 3.34 -1.84 53 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 2.92 -1.68 53 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 2.56 -1.53 53 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 2.24 -1.39 53 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.96 -1.36 53 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 1.71 -1.15 53 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 1.49 -1.05 53 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 1.30 -0.95 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 1.14 -0.85 53 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.99 -0.78 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.87 -0.69 53 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.76 -0.63 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.66 -0.57 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.58 -0.51 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.50 -0.46 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.44 -0.41 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.38 -0.38 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.29 -0.30 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.22 -0.25 53 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.17 -0.20 53 0 17 0
29SEP26 340.00 C 1.09 1.09 1.09 0.13 -0.16 53 30 51 +30
29SEP26 350.00 C 0.00 0.00 0.00 0.10 -0.13 53 0 139 0
30DEC26 127.50 C 0.00 0.00 0.00 36.54 -6.21 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.14 -6.21 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 33.84 -5.96 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.52 -5.74 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.26 -5.83 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.06 -5.67 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.79 -5.50 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 27.78 -5.29 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.62 -5.25 54 0 0 0
30DEC26 150.00 C 25.00 25.43 25.00 25.46 -5.27 54 21 22 +21
30DEC26 152.50 C 0.00 0.00 0.00 24.47 -5.15 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 23.52 -5.03 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 22.61 -5.09 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 21.88 -4.83 54 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 20.90 -4.84 54 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 20.09 -4.74 54 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 19.33 -4.60 54 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 18.72 -4.35 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 17.56 -4.69 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 16.83 -4.63 54 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 16.14 -4.53 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 15.47 -4.49 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 14.83 -4.40 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.21 -4.33 54 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 13.62 -4.21 54 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 13.05 -4.10 54 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 12.51 -3.99 54 0 38 0
30DEC26 195.00 C 0.00 0.00 0.00 11.98 -3.88 54 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 11.48 -3.78 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 11.00 -3.67 54 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 10.09 -3.47 54 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 9.26 -3.28 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 8.50 -3.09 54 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 8.03 -2.68 54 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 7.15 -2.75 54 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 6.56 -2.59 54 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 6.02 -2.43 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 5.52 -2.29 54 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 5.07 -2.15 54 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 4.65 -2.02 54 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 4.27 -1.89 54 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 3.91 -1.79 54 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 3.59 -1.68 54 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 3.40 -1.47 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.03 -1.47 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 2.78 -1.38 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.55 -1.19 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.34 -1.12 54 0 4 0
30DEC26 295.00 C 3.84 3.98 3.84 2.15 -1.05 54 45 45 +45
30DEC26 300.00 C 0.00 0.00 0.00 1.98 -0.98 54 0 29 0
30DEC26 310.00 C 3.50 3.61 3.43 1.67 -0.86 54 225 231 +218
30DEC26 320.00 C 0.00 0.00 0.00 1.41 -0.83 54 0 36 0
30DEC26 330.00 C 0.00 0.00 0.00 1.20 -0.66 54 0 70 0
30DEC26 340.00 C 0.00 0.00 0.00 1.01 -0.64 54 0 65 0
30DEC26 350.00 C 2.30 2.30 2.30 0.86 -0.56 54 15 219 +15
30MAR27 127.50 C 0.00 0.00 0.00 41.08 -6.10 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.78 -6.01 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.51 -5.92 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.29 -5.83 54 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 36.10 -5.74 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.89 -5.71 54 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.84 -5.55 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 32.77 -5.45 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 31.66 -5.35 54 0 121 0
30MAR27 150.00 C 31.00 31.00 30.61 31.04 -4.95 55 10 131 +10
30MAR27 152.50 C 0.00 0.00 0.00 29.55 -5.37 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 28.79 -5.09 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.88 -4.99 54 0 0 0
30MAR27 160.00 C 27.00 27.00 27.00 27.00 -4.89 55 5 5 0
30MAR27 162.50 C 0.00 0.00 0.00 26.16 -4.79 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 25.34 -4.70 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 24.55 -4.61 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.79 -4.51 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.97 -4.50 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.35 -4.32 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 21.61 -4.29 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 20.92 -4.23 55 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 20.23 -4.24 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 19.57 -4.19 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 18.92 -4.16 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.30 -4.02 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 17.69 -4.06 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 17.11 -3.97 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 16.55 -3.89 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 16.00 -3.82 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 14.96 -3.67 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 14.00 -3.52 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 13.09 -3.38 54 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 12.25 -3.23 54 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 11.46 -3.10 54 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 10.72 -2.97 54 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 9.74 -3.14 54 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 9.12 -3.00 54 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 8.54 -2.86 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 7.99 -2.74 54 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 7.48 -2.61 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.01 -2.49 54 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 6.57 -2.37 54 0 11 0
TOTAL CALL 4,226 88,053 +1,649
28MAY26 127.50 P 0.26 0.34 0.26 0.10 -0.15 53 124 124 +121
28MAY26 130.00 P 0.42 0.42 0.42 0.19 -0.19 53 1 112 -1
28MAY26 132.50 P 0.64 0.64 0.64 0.35 -0.22 53 16 103 +16
28MAY26 135.00 P 0.90 0.90 0.90 0.59 -0.24 53 2 375 0
28MAY26 137.50 P 1.11 1.29 1.09 0.94 -0.23 53 114 204 +71
28MAY26 140.00 P 1.55 2.00 1.44 1.46 -0.13 53 55 159 +40
28MAY26 142.50 P 2.17 2.65 2.02 2.15 +0.06 53 150 132 +110
28MAY26 145.00 P 3.08 3.50 2.88 2.99 +0.30 53 224 801 +160
28MAY26 147.50 P 4.00 4.68 3.71 4.15 +0.79 54 111 798 +22
28MAY26 150.00 P 5.88 6.05 5.22 5.41 +1.19 54 85 615 +4
28MAY26 152.50 P 5.30 7.65 5.30 7.00 +1.81 55 67 854 +6
28MAY26 155.00 P 8.40 8.80 8.40 8.50 +2.02 52 17 631 -15
28MAY26 157.50 P 8.90 8.90 8.90 10.37 +2.74 52 1 427 0
28MAY26 160.00 P 12.50 12.50 12.50 12.38 +3.32 52 20 2,153 0
28MAY26 162.50 P 0.00 0.00 0.00 14.53 +3.65 53 0 483 0
28MAY26 165.00 P 0.00 0.00 0.00 16.77 +4.18 52 0 816 0
28MAY26 167.50 P 0.00 0.00 0.00 19.66 +5.28 68 0 1,005 0
28MAY26 170.00 P 0.00 0.00 0.00 21.47 +5.16 52 0 557 0
28MAY26 172.50 P 0.00 0.00 0.00 23.89 +5.56 52 0 425 0
28MAY26 175.00 P 0.00 0.00 0.00 26.34 +5.94 52 0 333 0
28MAY26 177.50 P 30.00 30.00 29.00 28.82 +6.23 53 18 743 -3
28MAY26 180.00 P 31.41 31.41 31.41 31.78 +6.97 83 2 788 -2
28MAY26 182.50 P 0.00 0.00 0.00 34.29 +7.20 88 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 36.79 +7.20 93 0 541 0
28MAY26 187.50 P 39.00 39.00 39.00 39.29 +7.48 98 4 63 0
28MAY26 190.00 P 0.00 0.00 0.00 41.79 +7.40 102 0 111 -25
28MAY26 192.50 P 0.00 0.00 0.00 44.29 +7.66 106 0 135 -1
28MAY26 195.00 P 0.00 0.00 0.00 46.72 +7.58 107 0 52 -2
28MAY26 197.50 P 0.00 0.00 0.00 49.22 +7.73 111 0 7 -30
28MAY26 200.00 P 0.00 0.00 0.00 51.79 +7.76 118 0 5 -373
28MAY26 205.00 P 0.00 0.00 0.00 56.79 +7.83 125 0 0 -92
28MAY26 210.00 P 0.00 0.00 0.00 61.71 +7.79 129 0 508 -327
28MAY26 215.00 P 0.00 0.00 0.00 66.72 +7.75 137 0 0 -24
28MAY26 220.00 P 0.00 0.00 0.00 71.79 +7.89 147 0 54 0
28MAY26 225.00 P 0.00 0.00 0.00 76.79 +7.89 154 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 81.72 +7.69 156 0 40 -1
28MAY26 235.00 P 0.00 0.00 0.00 86.77 +7.87 165 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 91.72 +7.82 168 0 70 0
28MAY26 245.00 P 0.00 0.00 0.00 96.39 +7.49 146 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 101.39 +7.40 151 0 30 0
28MAY26 255.00 P 0.00 0.00 0.00 106.39 +7.40 156 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 111.39 +7.49 161 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 116.77 +7.87 199 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 121.40 +7.44 172 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 126.72 +7.70 207 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 131.72 +7.82 212 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 136.39 +7.49 184 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 141.39 +7.49 189 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 146.39 +7.49 193 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 151.39 +7.49 197 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 161.39 +7.40 205 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 171.39 +7.43 212 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 181.39 +7.49 219 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 191.39 +7.40 226 0 0 0
29JUN26 120.00 P 1.31 1.31 1.31 1.01 +0.04 50 6 350 +6
29JUN26 122.50 P 0.00 0.00 0.00 1.31 +0.06 50 0 562 0
29JUN26 125.00 P 0.00 0.00 0.00 1.70 +0.13 50 0 215 0
29JUN26 127.50 P 2.30 2.30 2.30 2.16 +0.19 50 8 143 +8
29JUN26 130.00 P 2.90 2.90 2.90 2.68 +0.27 50 10 25,587 +10
29JUN26 132.50 P 3.70 3.70 3.70 3.34 +0.40 50 3 304 0
29JUN26 135.00 P 4.47 4.52 4.00 4.05 +0.58 50 127 253 +67
29JUN26 137.50 P 4.83 4.83 4.80 4.90 +0.81 50 47 205 -43
29JUN26 140.00 P 5.85 5.85 5.85 5.82 +1.06 50 3 417 +3
29JUN26 142.50 P 6.75 6.75 6.75 6.75 +1.23 50 5 351 0
29JUN26 145.00 P 7.99 7.99 7.99 7.92 +1.50 50 20 1,066 +20
29JUN26 147.50 P 8.70 8.87 8.70 9.15 +1.81 50 25 1,045 +25
29JUN26 150.00 P 11.00 11.20 10.10 10.44 +2.08 50 80 2,414 +10
29JUN26 152.50 P 11.75 11.81 11.65 11.93 +2.22 50 34 193 -1
29JUN26 155.00 P 0.00 0.00 0.00 13.50 +2.75 51 0 403 0
29JUN26 157.50 P 0.00 0.00 0.00 15.05 +2.67 50 0 102 0
29JUN26 160.00 P 16.80 16.80 16.80 16.54 +2.73 49 60 599 0
29JUN26 162.50 P 0.00 0.00 0.00 18.33 +3.24 49 0 1,300 0
29JUN26 165.00 P 0.00 0.00 0.00 20.17 +3.62 49 0 1,266 0
29JUN26 167.50 P 0.00 0.00 0.00 22.12 +3.77 49 0 209 0
29JUN26 170.00 P 0.00 0.00 0.00 24.09 +3.86 49 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 26.17 +4.14 49 0 158 0
29JUN26 175.00 P 0.00 0.00 0.00 28.26 +4.43 49 0 174 0
29JUN26 177.50 P 0.00 0.00 0.00 30.72 +4.56 52 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 33.17 +5.42 54 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 35.39 +5.47 54 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 37.46 +5.47 52 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 39.77 +5.65 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 42.34 +6.06 56 0 297 0
29JUN26 192.50 P 0.00 0.00 0.00 44.47 +5.94 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 46.83 +6.12 53 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 49.22 +6.26 53 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 51.79 +7.49 56 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 56.85 +6.87 61 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 61.71 +7.05 62 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 66.72 +7.27 65 0 365 0
29JUN26 220.00 P 0.00 0.00 0.00 71.79 +7.54 70 0 0 -121
29JUN26 225.00 P 0.00 0.00 0.00 76.79 +7.68 73 0 165 -135
29JUN26 230.00 P 0.00 0.00 0.00 81.79 +7.70 76 0 285 -4
29JUN26 235.00 P 0.00 0.00 0.00 86.77 +7.80 79 0 6 -100
29JUN26 240.00 P 0.00 0.00 0.00 91.79 +7.89 82 0 40 -105
29JUN26 245.00 P 0.00 0.00 0.00 96.39 +7.49 73 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 101.79 +7.80 88 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 106.79 +7.80 91 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 111.79 +7.89 93 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 116.77 +7.80 95 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 121.79 +7.82 98 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 126.72 +7.70 99 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 131.72 +7.75 101 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 136.79 +7.89 105 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 141.39 +7.47 94 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 146.79 +7.89 110 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 151.41 +7.44 99 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 161.74 +7.75 115 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 171.52 +7.56 112 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 181.74 +7.78 123 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 191.39 +7.40 113 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 201.78 +7.82 131 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 211.38 +7.42 119 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 221.78 +7.87 139 0 0 0
30JUL26 127.50 P 4.80 4.80 4.39 4.49 +0.70 51 46 57 +36
30JUL26 130.00 P 4.89 5.40 4.89 5.19 +0.77 51 110 161 +92
30JUL26 132.50 P 0.00 0.00 0.00 6.04 +0.91 51 0 3 0
30JUL26 135.00 P 0.00 0.00 0.00 6.86 +1.03 51 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 7.80 +1.37 51 0 50 0
30JUL26 140.00 P 8.65 8.65 8.48 8.49 +1.10 49 53 73 +53
30JUL26 142.50 P 0.00 0.00 0.00 9.92 +1.72 51 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 11.11 +1.93 51 0 527 0
30JUL26 147.50 P 0.00 0.00 0.00 12.37 +2.14 51 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 13.74 +2.38 51 0 319 0
30JUL26 152.50 P 0.00 0.00 0.00 15.17 +2.56 51 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 16.80 +2.90 51 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 18.42 +3.17 52 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 19.74 +3.05 50 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 21.37 +3.25 50 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 22.93 +3.21 49 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 24.98 +2.85 50 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 26.79 +3.81 50 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 29.05 +4.22 52 0 78 0
30JUL26 175.00 P 28.00 28.00 28.00 31.04 +4.38 52 2 63 -2
30JUL26 177.50 P 0.00 0.00 0.00 33.07 +4.70 52 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 35.16 +4.74 52 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 37.25 +5.03 52 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 39.40 +5.18 53 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 41.96 +5.71 55 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 43.75 +5.32 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 45.98 +5.51 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 48.22 +5.59 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 50.48 +5.75 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 52.98 +6.09 55 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 57.60 +6.23 55 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 62.49 +6.50 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 66.84 +6.52 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 71.79 +6.66 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 76.79 +6.92 58 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 81.79 +7.16 60 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 86.77 +7.43 62 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 91.79 +7.56 64 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 96.39 +7.33 58 0 0 0
28AUG26 127.50 P 6.78 6.78 6.78 6.95 +0.92 54 30 30 +30
28AUG26 130.00 P 8.00 8.00 8.00 7.85 +1.09 54 2 89 +2
28AUG26 132.50 P 0.00 0.00 0.00 8.64 +1.03 54 0 0 0
28AUG26 135.00 P 9.59 9.59 9.42 9.42 +0.90 53 13 23 +13
28AUG26 137.50 P 0.00 0.00 0.00 10.64 +1.63 53 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 11.76 +1.68 53 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 12.93 +1.93 53 0 0 0
28AUG26 145.00 P 14.70 14.70 13.76 14.18 +2.12 53 8 104 +8
28AUG26 147.50 P 0.00 0.00 0.00 15.49 +2.30 53 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 16.87 +2.65 53 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 18.31 +2.63 53 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 19.91 +2.90 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 21.49 +3.12 54 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 22.89 +3.06 53 0 32 0
28AUG26 162.50 P 0.00 0.00 0.00 24.57 +3.31 53 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 26.31 +3.48 54 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 28.11 +3.67 54 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 29.94 +3.85 54 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 31.81 +4.03 54 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 33.73 +4.16 54 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 35.66 +4.21 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 37.83 +4.67 55 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 39.67 +4.63 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 41.71 +4.74 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 43.78 +4.75 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 45.89 +4.88 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 48.00 +5.11 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 50.15 +5.09 55 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 52.32 +5.12 55 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.68 +5.32 56 0 0 0
29SEP26 127.50 P 8.74 8.74 8.65 8.95 +1.22 54 111 111 +111
29SEP26 130.00 P 9.33 10.24 9.33 9.57 +1.29 53 8 14 +8
29SEP26 132.50 P 0.00 0.00 0.00 10.55 +0.99 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 11.61 +1.13 53 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 12.73 +1.24 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 13.83 +1.79 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.06 +2.13 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 16.34 +2.08 53 0 8 0
29SEP26 147.50 P 0.00 0.00 0.00 17.69 +2.24 53 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 19.27 +2.58 54 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 20.61 +2.62 53 0 138 0
29SEP26 155.00 P 22.00 22.00 22.00 22.12 +2.76 53 2 229 0
29SEP26 157.50 P 0.00 0.00 0.00 23.83 +3.07 54 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 24.60 +2.39 52 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 26.90 +3.18 53 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 28.63 +3.35 54 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 30.37 +3.98 54 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 32.18 +3.66 54 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 34.02 +3.89 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 35.89 +4.03 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 37.78 +4.07 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 39.72 +4.18 55 0 2,182 0
29SEP26 182.50 P 0.00 0.00 0.00 41.68 +4.39 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 43.67 +4.53 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 45.86 +4.79 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 47.74 +4.78 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 49.80 +4.76 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 51.90 +4.99 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 54.17 +5.26 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 56.13 +5.09 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 60.46 +5.38 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 64.86 +5.56 56 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 69.32 +5.60 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 73.83 +5.75 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 78.41 +6.00 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 83.01 +6.18 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 87.66 +6.10 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 92.35 +6.13 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 97.07 +6.23 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 101.79 +6.29 54 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 106.79 +6.70 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 111.79 +7.13 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 116.77 +7.18 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 121.79 +7.37 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 126.72 +7.43 61 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 131.72 +7.55 62 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 136.79 +7.62 64 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 141.39 +7.28 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 146.79 +7.74 67 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 151.41 +7.44 63 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 161.74 +7.75 70 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 171.52 +7.51 70 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 181.74 +7.75 75 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 191.39 +7.40 72 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 201.78 +7.80 80 0 0 0
30DEC26 127.50 P 13.50 13.50 13.50 13.75 +1.53 55 1 1 +1
30DEC26 130.00 P 13.75 14.75 13.75 14.38 +1.69 54 11 66 +11
30DEC26 132.50 P 0.00 0.00 0.00 15.41 +1.05 53 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 16.59 +1.11 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.80 +1.17 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.07 +1.97 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.38 +2.09 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.79 +2.27 54 0 303 0
30DEC26 147.50 P 0.00 0.00 0.00 23.19 +2.39 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 24.63 +2.51 54 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 26.17 +2.69 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.59 +2.71 54 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 29.17 +2.85 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 30.89 +3.09 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 32.60 +3.29 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 34.02 +3.14 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 35.84 +3.36 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 37.48 +3.43 54 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 39.25 +3.51 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 41.20 +3.76 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 43.16 +3.92 55 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 44.77 +3.91 55 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 46.67 +3.80 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 48.58 +3.89 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 50.64 +4.11 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 52.49 +4.28 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 54.46 +4.16 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 56.46 +4.25 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 58.49 +4.34 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 60.53 +4.59 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 64.67 +4.87 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 68.85 +4.91 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 73.11 +4.90 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 77.43 +5.18 56 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 81.78 +5.29 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 86.21 +5.45 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 90.65 +5.45 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 94.10 +4.75 53 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 99.82 +6.05 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.15 +4.64 52 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 108.83 +5.81 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 113.46 +6.06 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 118.23 +6.17 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.77 +6.23 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 127.47 +6.28 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.24 +6.30 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 137.16 +6.68 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 141.89 +6.57 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 146.79 +6.81 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.63 +6.84 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 161.74 +7.25 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 171.52 +7.12 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 181.74 +7.62 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 191.59 +7.60 62 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 201.78 +7.80 66 0 6 0
30MAR27 127.50 P 0.00 0.00 0.00 16.52 +1.30 53 0 0 0
30MAR27 130.00 P 17.27 18.29 17.27 17.56 +1.41 53 18 22 +18
30MAR27 132.50 P 0.00 0.00 0.00 19.14 +1.78 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.24 +1.75 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.50 +1.83 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.81 +1.94 53 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.15 +2.04 53 0 0 0
30MAR27 145.00 P 25.80 25.80 25.80 25.53 +2.14 53 6 7 0
30MAR27 147.50 P 0.00 0.00 0.00 26.95 +2.24 53 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 28.40 +2.33 53 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 29.90 +2.45 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.42 +2.54 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.99 +2.65 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 34.58 +2.75 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 36.42 +3.06 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.87 +2.95 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.56 +3.06 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.28 +3.16 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 43.03 +3.29 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.80 +3.31 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 46.61 +3.48 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 48.43 +3.50 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 50.28 +3.58 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 52.15 +3.72 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 54.04 +3.81 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 55.95 +3.88 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 57.88 +3.97 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.82 +4.04 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.92 +4.24 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 63.90 +4.32 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 67.79 +4.33 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 71.87 +4.48 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 76.00 +4.61 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 80.18 +4.64 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 84.44 +4.87 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.73 +4.97 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 93.06 +5.10 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.44 +5.21 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 101.85 +5.32 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 106.20 +5.32 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 110.89 +5.63 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.30 +5.62 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 119.84 +5.71 55 0 30 0
TOTAL PUT 1,860 117,365 -325
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$ 47.16
28MAY26 31.00 C 0.00 0.00 0.00 16.18 +0.20 95 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.18 +0.21 86 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.19 +0.22 96 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.18 +0.21 68 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.18 +0.20 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.18 +0.20 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.18 +0.20 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.18 +0.19 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.18 +0.19 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.18 +0.19 0 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 4.18 +0.19 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.19 +0.19 20 0 177 0
28MAY26 45.00 C 1.93 2.08 1.93 2.22 +0.18 20 30 1,013 +30
28MAY26 46.00 C 0.82 1.40 0.72 1.34 +0.17 20 92 835 -18
28MAY26 47.00 C 0.28 0.63 0.28 0.64 +0.08 19 125 929 +15
28MAY26 48.00 C 0.22 0.27 0.22 0.26 +0.04 20 26 445 +10
28MAY26 49.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 401 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 23.23 +0.10 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.16 +0.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.16 +0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.24 +0.10 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.17 +0.03 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.17 +0.13 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.17 +0.02 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.18 +0.03 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.20 +0.15 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.19 +0.03 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.18 +0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.19 +0.02 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.18 +0.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.18 0.00 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.21 +0.02 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.22 +0.15 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.28 +0.20 21 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.29 +0.19 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.31 +0.18 19 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 +0.16 19 0 534 0
29JUN26 44.00 C 3.10 3.10 3.10 3.47 +0.14 19 1 418 -1
29JUN26 45.00 C 2.14 2.55 2.14 2.65 +0.18 19 77 578 -15
29JUN26 46.00 C 1.77 1.90 1.74 1.88 +0.08 18 106 536 +8
29JUN26 47.00 C 1.01 1.33 1.01 1.33 +0.02 19 80 1,187 +53
29JUN26 48.00 C 0.80 0.92 0.74 0.91 +0.06 20 75 714 -11
29JUN26 49.00 C 0.00 0.00 0.00 0.57 0.00 20 6 209 0
29JUN26 50.00 C 0.32 0.39 0.32 0.33 -0.01 20 141 387 +106
29JUN26 52.50 C 0.12 0.12 0.12 0.07 -0.01 20 100 293 +73
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 19 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
29JUN26 65.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 15.25 +0.10 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.19 +0.03 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.18 +0.01 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.31 +0.14 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.32 +0.22 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.18 0.00 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.21 +0.02 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.22 +0.14 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.28 +0.19 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.30 +0.19 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.34 +0.18 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.42 +0.16 20 0 571 0
30JUL26 44.00 C 3.00 3.00 3.00 3.56 +0.15 20 5 360 -5
30JUL26 45.00 C 2.63 2.69 2.63 2.71 +0.12 19 75 591 +60
30JUL26 46.00 C 2.01 2.05 2.01 2.05 +0.10 19 75 261 +60
30JUL26 47.00 C 1.36 1.44 1.36 1.55 +0.12 20 14 82 +7
30JUL26 48.00 C 0.00 0.00 0.00 1.10 +0.04 20 0 263 0
30JUL26 49.00 C 0.00 0.00 0.00 0.78 +0.03 20 0 157 0
30JUL26 50.00 C 0.00 0.00 0.00 0.52 +0.02 20 0 145 0
30JUL26 52.50 C 0.00 0.00 0.00 0.17 0.00 20 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 12.31 +0.14 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.32 +0.14 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.18 0.00 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.21 +0.02 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.22 +0.14 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.29 +0.19 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.32 +0.18 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.39 +0.18 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.50 +0.15 20 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.68 +0.13 20 0 45 0
28AUG26 45.00 C 2.73 2.73 2.67 2.95 +0.18 20 30 472 -12
28AUG26 46.00 C 1.77 2.15 1.77 2.27 +0.08 20 30 113 +8
28AUG26 47.00 C 1.50 1.50 1.50 1.81 +0.08 21 15 37 -13
28AUG26 48.00 C 1.14 1.31 1.14 1.40 +0.06 21 30 116 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.05 +0.03 21 0 147 0
28AUG26 50.00 C 0.00 0.00 0.00 0.77 +0.02 21 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.34 0.00 21 0 35 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 0.00 21 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 0.00 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
28AUG26 65.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 21.23 +0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.24 +0.10 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.24 +0.10 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.24 +0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.28 +0.13 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.25 +0.10 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.25 +0.10 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.19 +0.03 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.18 +0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.31 +0.14 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.32 +0.14 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.18 0.00 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.32 +0.13 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.24 +0.15 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.32 +0.19 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.39 +0.19 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.50 +0.18 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.68 +0.17 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.93 +0.16 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.26 +0.14 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 +0.11 21 0 343 0
29SEP26 47.00 C 1.97 1.97 1.97 2.11 +0.10 21 15 206 -15
29SEP26 48.00 C 0.00 0.00 0.00 1.71 +0.10 21 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.41 +0.09 22 0 41 0
29SEP26 50.00 C 0.00 0.00 0.00 1.15 +0.06 22 0 274 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 +0.04 22 0 322 0
29SEP26 55.00 C 0.43 0.44 0.43 0.32 +0.03 22 7 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 19.34 +0.20 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.24 +0.10 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.28 +0.13 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.25 +0.10 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.25 +0.10 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.36 +0.20 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.37 +0.20 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.31 +0.14 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.32 +0.14 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.38 +0.20 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.39 +0.19 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.24 +0.05 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.46 +0.16 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.63 +0.15 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.85 +0.14 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.13 +0.12 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.50 +0.12 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.92 +0.10 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.28 +0.08 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.84 +0.08 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.43 +0.06 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.07 +0.06 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 +0.05 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 +0.03 21 0 30 0
30DEC26 55.00 C 0.84 0.84 0.84 0.75 +0.02 21 10 31 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 - 21 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 16.35 +0.20 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.35 +0.19 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.36 +0.20 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.37 +0.20 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.37 +0.20 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.38 +0.20 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.38 +0.20 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.39 +0.15 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.32 -0.10 16 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.78 +0.14 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.03 +0.13 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.34 +0.12 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.69 +0.11 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.08 +0.10 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.53 +0.09 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.89 +0.07 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.44 +0.07 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.02 +0.06 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.65 +0.05 20 0 0 0
30MAR27 50.00 C 2.30 2.30 2.30 2.32 +0.05 20 10 30 +2
30MAR27 52.50 C 0.00 0.00 0.00 1.70 +0.03 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 +0.03 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 +0.02 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 0.00 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 - 21 0 0 -
TOTAL CALL 1,175 16,279 +367
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 746 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,119 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,658 0
28MAY26 45.00 P 0.15 0.15 0.15 0.04 -0.02 21 1 919 0
28MAY26 46.00 P 0.47 0.47 0.21 0.16 -0.06 20 22 380 +6
28MAY26 47.00 P 0.89 0.89 0.43 0.48 -0.12 20 44 281 -23
28MAY26 48.00 P 1.89 1.89 1.11 1.09 -0.18 21 45 75 +17
28MAY26 49.00 P 0.00 0.00 0.00 1.89 -0.19 20 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 2.84 -0.20 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.34 -0.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.84 -0.20 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.35 -0.21 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.85 -0.20 72 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.35 -0.31 82 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.84 - 0 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,316 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,368 0
29JUN26 41.00 P 0.14 0.14 0.14 0.05 -0.02 20 15 674 -15
29JUN26 42.00 P 0.17 0.17 0.15 0.11 -0.04 19 99 646 +24
29JUN26 43.00 P 0.28 0.28 0.28 0.23 -0.07 20 15 744 0
29JUN26 44.00 P 0.72 0.72 0.43 0.44 -0.08 20 8 469 +7
29JUN26 45.00 P 0.80 0.83 0.80 0.75 -0.13 19 14 644 +14
29JUN26 46.00 P 1.73 1.73 1.19 1.20 -0.15 20 32 355 +32
29JUN26 47.00 P 2.42 2.42 1.78 1.79 -0.18 20 65 249 +35
29JUN26 48.00 P 3.22 3.22 2.53 2.49 -0.23 20 45 251 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.24 -0.20 19 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 4.11 -0.21 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 6.47 -0.20 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.03 -0.03 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.52 -0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.02 +0.01 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.41 -0.09 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.98 - 51 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 30 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 23 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 0.00 21 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 112 0
30JUL26 40.00 P 0.16 0.16 0.16 0.10 -0.02 20 30 82 0
30JUL26 41.00 P 0.27 0.27 0.27 0.18 -0.03 20 15 137 0
30JUL26 42.00 P 0.45 0.45 0.33 0.31 -0.05 20 31 239 0
30JUL26 43.00 P 0.00 0.00 0.00 0.50 -0.07 20 0 961 0
30JUL26 44.00 P 0.00 0.00 0.00 0.77 -0.08 20 0 430 0
30JUL26 45.00 P 0.00 0.00 0.00 1.13 -0.13 20 0 287 0
30JUL26 46.00 P 0.00 0.00 0.00 1.58 -0.17 20 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 2.17 -0.18 20 0 135 0
30JUL26 48.00 P 3.11 3.52 3.11 2.84 -0.23 20 16 76 +16
30JUL26 49.00 P 0.00 0.00 0.00 3.59 -0.23 21 0 17 0
30JUL26 50.00 P 0.00 0.00 0.00 4.35 -0.19 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.57 -0.20 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.08 -0.04 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.52 -0.03 29 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.02 0.00 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.52 +0.01 38 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.98 - 39 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 47 0
28AUG26 40.00 P 0.20 0.20 0.20 0.20 -0.03 20 4 46 -4
28AUG26 41.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 189 0
28AUG26 42.00 P 0.00 0.00 0.00 0.49 -0.07 20 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.73 -0.08 20 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.04 -0.09 20 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.41 -0.13 20 0 422 0
28AUG26 46.00 P 0.00 0.00 0.00 1.90 -0.13 20 0 91 0
28AUG26 47.00 P 0.00 0.00 0.00 2.45 -0.18 20 0 117 0
28AUG26 48.00 P 0.00 0.00 0.00 3.10 -0.24 21 0 30 0
28AUG26 49.00 P 3.85 3.85 3.85 3.88 -0.08 22 15 75 +15
28AUG26 50.00 P 0.00 0.00 0.00 4.55 -0.18 20 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.68 -0.19 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.08 -0.10 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.52 -0.06 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.02 -0.01 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.52 -0.14 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.01 - 36 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 32 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 0.00 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 0.00 22 0 43 0
29SEP26 39.00 P 0.22 0.22 0.22 0.25 -0.01 21 40 53 +18
29SEP26 40.00 P 0.31 0.31 0.31 0.37 -0.02 21 30 62 +27
29SEP26 41.00 P 0.00 0.00 0.00 0.54 -0.03 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 -0.03 21 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 -0.06 21 0 155 0
29SEP26 44.00 P 1.45 1.45 1.45 1.37 -0.11 21 4 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.80 -0.13 21 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.30 -0.15 22 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 2.88 -0.14 22 0 200 0
29SEP26 48.00 P 0.00 0.00 0.00 3.52 -0.03 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 -0.12 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.84 -0.14 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.86 -0.16 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.38 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.74 +0.05 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.04 -0.03 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.52 -0.14 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.01 - 33 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 -0.03 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 -0.04 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.69 -0.04 21 0 45 0
30DEC26 41.00 P 1.08 1.08 1.08 0.92 -0.05 21 15 61 +15
30DEC26 42.00 P 1.42 1.42 1.22 1.20 -0.09 21 30 163 0
30DEC26 43.00 P 1.82 1.82 1.53 1.53 -0.12 21 62 222 0
30DEC26 44.00 P 1.95 1.95 1.95 1.93 -0.13 21 17 137 +2
30DEC26 45.00 P 2.54 2.54 2.54 2.39 -0.13 21 2 150 -2
30DEC26 46.00 P 0.00 0.00 0.00 2.90 -0.12 22 0 40 0
30DEC26 47.00 P 0.00 0.00 0.00 3.46 -0.12 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 4.07 -0.13 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.58 -0.14 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.27 -0.15 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.16 -0.17 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.57 -0.14 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.89 -0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.22 -0.02 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.58 -0.08 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.02 - 28 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.58 -0.06 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.74 -0.04 20 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.95 -0.06 20 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.20 -0.09 20 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.49 -0.13 20 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.90 -0.08 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.26 -0.13 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.73 -0.14 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.24 -0.16 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.80 -0.17 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.42 -0.15 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.06 0.00 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.58 -0.15 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.41 -0.17 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.74 -0.17 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.03 -0.05 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.31 -0.03 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.65 -0.02 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.06 - 26 0 0 -
TOTAL PUT 716 28,633 +199
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$ 181.00
28MAY26 140.00 C 0.00 0.00 0.00 41.08 +6.19 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 38.58 +6.19 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 36.08 +6.18 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 33.58 +6.17 0 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 31.09 +6.16 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.59 +6.13 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.10 +6.08 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.62 +5.99 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 21.16 +5.85 40 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 18.73 +5.64 40 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 16.36 +5.37 40 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 14.06 +5.01 40 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 11.88 +4.57 40 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 9.83 +3.97 40 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 7.97 +3.45 40 0 58 0
28MAY26 177.50 C 4.25 4.25 4.25 6.24 +2.85 39 15 19 -13
28MAY26 180.00 C 0.00 0.00 0.00 4.76 +2.27 39 0 95 0
28MAY26 182.50 C 2.55 2.96 2.55 3.64 +1.85 40 35 60 -14
28MAY26 185.00 C 1.88 1.96 1.88 2.66 +1.40 40 22 133 -8
28MAY26 187.50 C 1.00 1.27 1.00 1.90 +1.04 40 34 167 +26
28MAY26 190.00 C 0.89 1.01 0.89 1.32 +0.75 40 33 63 -22
28MAY26 192.50 C 0.00 0.00 0.00 0.88 +0.51 40 0 303 0
28MAY26 195.00 C 0.51 0.51 0.51 0.60 +0.38 40 18 230 0
28MAY26 197.50 C 0.00 0.00 0.00 0.38 +0.24 40 0 106 0
28MAY26 200.00 C 0.00 0.00 0.00 0.23 +0.14 40 0 220 0
28MAY26 205.00 C 0.00 0.00 0.00 0.08 +0.05 40 6 90 -6
28MAY26 210.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 127 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 6 15 -6
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 41.94 +6.71 48 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 39.25 +5.40 41 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 37.03 +5.53 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 34.49 +5.72 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.19 +5.60 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.94 +5.46 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.74 +5.29 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.61 +5.11 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.56 +4.93 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.58 +4.71 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.69 +4.49 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 17.89 +4.25 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 16.18 +4.00 40 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 14.58 +3.55 40 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 13.08 +3.32 40 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 11.69 +3.07 40 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 10.70 +3.07 41 0 32 0
29JUN26 182.50 C 0.00 0.00 0.00 9.24 +2.77 40 0 56 0
29JUN26 185.00 C 6.41 6.41 6.41 8.15 +2.47 40 19 2,213 0
29JUN26 187.50 C 5.50 5.61 5.50 7.17 +2.23 40 17 69 -13
29JUN26 190.00 C 4.88 4.88 4.88 6.28 +1.98 40 15 93 0
29JUN26 192.50 C 4.47 4.47 4.47 5.50 +1.80 40 1 91 0
29JUN26 195.00 C 0.00 0.00 0.00 4.81 +1.64 40 0 46 0
29JUN26 197.50 C 0.00 0.00 0.00 4.16 +1.47 40 0 72 0
29JUN26 200.00 C 3.12 3.12 3.12 3.58 +1.30 40 1 426 +1
29JUN26 205.00 C 0.00 0.00 0.00 2.61 +1.04 40 0 798 0
29JUN26 210.00 C 0.00 0.00 0.00 1.87 +0.77 40 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 1.29 +0.53 40 0 21 0
29JUN26 220.00 C 0.00 0.00 0.00 0.90 +0.39 40 0 25 0
29JUN26 225.00 C 0.00 0.00 0.00 0.62 +0.28 40 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.42 +0.19 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.28 +0.13 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.19 +0.09 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.12 +0.05 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 35.67 +4.01 38 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.46 +3.83 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.39 +4.52 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.43 +3.86 38 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 28.01 +4.27 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 26.16 +4.57 41 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 24.37 +4.38 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 22.66 +4.20 41 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 21.03 +4.02 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 19.47 +3.67 41 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 17.99 +3.42 41 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 16.59 +3.34 41 0 37 0
30JUL26 177.50 C 13.43 13.43 13.43 15.28 +3.15 41 15 39 +15
30JUL26 180.00 C 0.00 0.00 0.00 14.03 +2.94 41 0 15 0
30JUL26 182.50 C 11.22 11.22 11.22 12.86 +2.73 41 15 65 +15
30JUL26 185.00 C 0.00 0.00 0.00 11.70 +2.46 41 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 10.69 +2.27 41 0 45 0
30JUL26 190.00 C 0.00 0.00 0.00 9.83 +2.21 41 0 21 0
30JUL26 192.50 C 0.00 0.00 0.00 8.98 +2.10 41 0 15 0
30JUL26 195.00 C 6.80 6.80 6.80 8.19 +2.02 41 1 65 +1
30JUL26 197.50 C 0.00 0.00 0.00 7.46 +2.05 41 0 31 0
30JUL26 200.00 C 0.00 0.00 0.00 6.74 +1.88 41 0 19 0
30JUL26 205.00 C 0.00 0.00 0.00 5.35 +1.46 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 4.31 +1.21 41 0 38 0
30JUL26 215.00 C 0.00 0.00 0.00 3.46 +1.01 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 2.75 +0.83 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.18 +0.68 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.71 +0.54 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.34 +0.44 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.04 +0.35 41 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 35.47 +3.91 40 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 33.66 +3.56 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 31.77 +3.43 41 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 30.00 +4.13 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 28.29 +3.99 41 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 26.61 +3.82 41 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 25.44 +4.10 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.90 +3.94 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 22.43 +3.68 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 21.03 +3.56 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.53 +3.23 42 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 18.39 +3.20 42 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 17.18 +2.95 42 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 16.03 +2.78 42 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 15.06 +2.72 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 14.04 +2.56 43 0 59 0
28AUG26 190.00 C 0.00 0.00 0.00 13.09 +2.44 43 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 12.19 +2.34 43 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 11.36 +2.35 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 10.58 +2.44 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 9.70 +2.20 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 8.15 +1.81 42 0 41 0
28AUG26 210.00 C 7.00 7.00 7.00 6.93 +1.58 42 2 62 +2
28AUG26 215.00 C 0.00 0.00 0.00 5.88 +1.39 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 4.96 +1.08 42 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 4.30 +1.07 43 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 45.53 +5.30 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 43.54 +5.23 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.59 +5.15 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.25 +4.62 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.91 +4.59 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.01 +3.80 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.72 +3.41 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.16 +3.83 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.43 +3.33 41 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.91 +3.56 41 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.03 +3.14 40 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.88 +3.49 41 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.50 +3.83 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.14 +3.14 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 22.32 +3.49 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 21.02 +3.31 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 19.84 +3.18 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 18.71 +3.03 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 17.89 +2.98 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 16.87 +3.08 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.77 +2.81 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 14.86 +2.69 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 14.11 +2.68 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 13.28 +2.80 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 12.39 +2.60 43 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 10.86 +2.34 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 9.33 +1.92 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.15 +1.73 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.10 +1.55 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 6.18 +1.39 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.36 +1.23 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.65 +1.10 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.02 +0.97 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.47 +0.86 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.08 +0.77 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.58 +0.67 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.21 +0.58 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.90 +0.51 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 49.77 +5.58 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 47.95 +5.48 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 46.17 +5.38 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 44.44 +5.28 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.75 +5.18 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.11 +5.07 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.51 +4.94 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.96 +4.22 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.46 +4.74 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.00 +4.62 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.57 +4.09 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.22 +4.03 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.91 +3.43 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.64 +4.07 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.42 +3.59 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 26.86 +3.10 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.14 +3.36 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.07 +3.26 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.02 +3.15 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 23.01 +3.06 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.04 +2.96 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 21.11 +2.86 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 20.22 +2.83 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 19.37 +2.74 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 18.55 +3.04 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.01 +2.50 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.13 +1.96 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.77 +2.18 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.54 +1.72 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.53 +2.02 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.65 +2.05 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.39 +1.62 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.51 +1.49 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.72 +1.38 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.99 +1.27 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.33 +1.17 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.73 +1.07 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.18 +0.98 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 52.91 +4.93 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.23 +4.42 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.60 +4.38 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.00 +4.31 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.44 +4.10 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.92 +4.19 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.44 +4.12 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.00 +4.04 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.60 +3.98 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.23 +3.90 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.90 +3.69 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.61 +3.73 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.35 +3.53 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.13 +3.56 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.95 +3.79 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.80 +3.20 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.93 +3.32 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.99 +3.37 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.95 +3.29 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.95 +3.21 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.98 +3.12 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.05 +3.04 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.15 +2.89 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 24.28 +2.89 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.44 +3.69 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.91 +3.78 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.35 +3.26 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.33 +2.43 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.99 +2.27 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.76 +2.04 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.60 +1.84 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.52 +1.61 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.52 +1.52 42 0 0 0
TOTAL CALL 255 9,579 -22
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 -0.06 42 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.01 -0.12 38 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.03 -0.21 39 0 278 0
28MAY26 160.00 P 0.00 0.00 0.00 0.07 -0.35 40 0 317 0
28MAY26 162.50 P 0.00 0.00 0.00 0.14 -0.57 40 0 167 0
28MAY26 165.00 P 0.00 0.00 0.00 0.27 -0.85 40 0 163 0
28MAY26 167.50 P 0.00 0.00 0.00 0.48 -1.22 40 0 153 0
28MAY26 170.00 P 1.48 1.48 1.48 0.80 -1.63 40 5 59 0
28MAY26 172.50 P 1.85 1.85 1.85 1.27 -2.05 40 10 48 0
28MAY26 175.00 P 2.38 2.38 2.38 1.93 -2.53 40 16 89 +14
28MAY26 177.50 P 3.31 3.31 2.70 2.76 -3.08 40 19 105 +1
28MAY26 180.00 P 5.87 5.87 5.87 3.79 -3.77 40 15 153 -13
28MAY26 182.50 P 0.00 0.00 0.00 5.11 -4.25 40 0 83 0
28MAY26 185.00 P 0.00 0.00 0.00 6.59 -4.74 40 0 100 0
28MAY26 187.50 P 0.00 0.00 0.00 8.31 -5.13 40 0 114 0
28MAY26 190.00 P 0.00 0.00 0.00 10.23 -5.44 40 0 136 0
28MAY26 192.50 P 0.00 0.00 0.00 12.30 -5.68 40 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 14.50 -5.85 40 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 16.79 -5.98 40 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 19.16 -6.07 40 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 24.03 -6.17 40 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 29.00 -6.56 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 34.00 -6.58 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 39.00 -6.58 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.00 -6.48 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 49.00 -6.48 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.00 -6.57 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 59.00 -6.20 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 64.00 -6.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.00 -6.20 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 74.00 -6.20 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.00 -6.20 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 84.00 -6.57 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.21 -0.21 40 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.29 -0.30 40 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.41 -0.37 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.57 -0.47 40 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 0.75 -0.61 40 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.01 -0.72 40 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.31 -0.97 40 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.67 -1.16 40 0 33 0
29JUN26 160.00 P 2.40 2.40 2.40 2.18 -1.31 40 1 107 0
29JUN26 162.50 P 0.00 0.00 0.00 2.69 -1.55 40 0 77 0
29JUN26 165.00 P 3.66 3.66 3.66 3.34 -1.74 40 30 60 +30
29JUN26 167.50 P 4.35 4.35 4.35 4.03 -1.88 40 30 154 +30
29JUN26 170.00 P 5.13 5.13 5.13 4.87 -2.23 41 30 199 0
29JUN26 172.50 P 0.00 0.00 0.00 5.70 -2.35 40 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 6.67 -2.45 40 0 2,155 0
29JUN26 177.50 P 9.03 9.03 9.03 7.74 -3.17 40 11 124 +11
29JUN26 180.00 P 0.00 0.00 0.00 8.93 -3.12 40 0 101 0
29JUN26 182.50 P 12.24 12.24 12.24 10.18 -3.47 40 15 113 +15
29JUN26 185.00 P 13.07 13.07 13.07 11.69 -3.65 40 15 78 -15
29JUN26 187.50 P 0.00 0.00 0.00 13.25 -3.86 40 0 95 0
29JUN26 190.00 P 0.00 0.00 0.00 14.74 -4.17 40 0 151 0
29JUN26 192.50 P 0.00 0.00 0.00 16.44 -4.41 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 18.21 -4.59 40 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 20.08 -4.80 40 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 22.02 -4.94 40 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 26.09 -5.26 40 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 30.40 -5.78 40 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 35.13 -5.54 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 39.46 -6.65 39 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.36 -6.61 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 49.12 -6.82 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 54.04 -6.90 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.00 -6.94 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.00 -6.94 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.00 -6.94 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 74.00 -6.94 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.00 -6.94 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.00 -6.94 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.83 -0.88 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.21 -1.00 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.66 -1.16 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.17 -1.43 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.73 -1.54 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.38 -1.64 41 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 5.21 -1.65 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.96 -1.84 41 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 6.76 -2.03 41 0 0 0
30JUL26 170.00 P 9.00 9.00 8.50 7.71 -2.20 41 2 21 +2
30JUL26 172.50 P 0.00 0.00 0.00 8.70 -2.39 41 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 9.90 -2.48 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 11.09 -2.66 41 0 107 0
30JUL26 180.00 P 0.00 0.00 0.00 12.36 -2.84 41 0 42 0
30JUL26 182.50 P 14.15 14.15 14.15 13.47 -3.38 41 19 78 +4
30JUL26 185.00 P 16.20 16.20 16.20 14.97 -3.50 41 30 81 0
30JUL26 187.50 P 0.00 0.00 0.00 16.47 -3.56 41 0 68 0
30JUL26 190.00 P 0.00 0.00 0.00 18.06 -3.92 41 0 8 0
30JUL26 192.50 P 0.00 0.00 0.00 19.53 -4.06 41 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 21.17 -4.19 41 0 10 0
30JUL26 197.50 P 0.00 0.00 0.00 22.95 -3.94 41 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 24.74 -4.08 41 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 28.52 -5.19 41 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 32.47 -5.89 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 37.42 -5.32 44 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 41.70 -4.93 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 46.21 -5.64 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 50.84 -5.10 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 55.53 -5.76 47 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 59.69 -6.45 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.89 -1.27 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.48 -1.35 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 5.15 -1.51 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.81 -1.71 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 6.61 -1.76 42 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 7.50 -1.82 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 8.42 -1.91 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 9.35 -2.04 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 10.34 -2.21 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 11.40 -2.44 42 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 12.53 -2.60 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 13.73 -2.78 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 15.00 -3.01 42 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 16.34 -3.19 42 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 17.75 -3.36 42 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 19.22 -3.33 42 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 20.71 -3.39 42 0 7 0
28AUG26 192.50 P 0.00 0.00 0.00 22.32 -4.28 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 24.39 -3.04 43 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 26.08 -4.21 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 27.85 -4.34 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 31.56 -4.55 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 35.41 -4.77 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 39.46 -4.60 45 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 43.60 -4.79 45 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 47.46 -5.32 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.22 -0.92 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.74 -0.95 43 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 4.26 -1.11 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.81 -1.24 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 5.49 -1.27 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.17 -1.44 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.85 -1.61 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.70 -1.62 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.55 -1.71 43 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 9.49 -1.78 43 0 2,852 0
29SEP26 165.00 P 0.00 0.00 0.00 10.32 -2.02 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.31 -2.23 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 12.46 -2.43 42 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 13.59 -2.41 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 14.78 -2.55 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.92 -2.79 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 17.17 -2.92 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 18.69 -2.90 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 20.21 -2.95 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 21.68 -3.18 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 23.00 -3.45 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 24.58 -3.23 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.56 -2.93 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 28.20 -3.33 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 30.02 -3.14 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 33.56 -3.67 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 37.31 -4.32 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 41.30 -4.43 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.31 -4.64 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 49.12 -4.95 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.19 -4.24 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 58.42 -4.45 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.94 -5.44 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 66.00 -6.02 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 70.57 -6.10 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.21 -6.04 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 79.88 -6.15 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 84.65 -6.29 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.34 -1.18 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 7.04 -1.18 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.74 -1.35 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.44 -1.53 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.30 -1.55 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.17 -1.56 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.01 -1.47 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.93 -1.85 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.80 -1.89 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 13.82 -1.86 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 14.80 -2.04 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.90 -2.21 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.05 -2.32 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 18.25 -2.38 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.50 -2.54 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.79 -2.66 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.23 -2.68 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.52 -2.82 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.96 -2.92 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.43 -3.03 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.96 -3.69 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 29.52 -3.73 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.12 -3.85 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.76 -3.43 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.45 -3.51 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.91 -3.67 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.49 -4.43 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 45.33 -4.47 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 49.15 -4.62 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 53.06 -4.76 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 57.06 -4.91 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.14 -5.04 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 65.31 -5.16 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.54 -5.29 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.84 -5.00 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.20 -5.52 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.62 -5.33 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.10 -5.72 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.92 -1.05 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.64 -1.13 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.53 -1.46 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.42 -1.08 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.31 -1.14 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 13.20 -1.30 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.16 -1.39 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.24 -1.72 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.32 -1.65 42 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 17.06 -1.95 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 18.20 -2.15 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 19.38 -2.06 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.72 -2.18 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.86 -2.39 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.16 -2.27 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 24.50 -2.34 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.96 -2.35 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.08 -2.72 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 28.56 -2.76 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 30.04 -2.84 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.56 -2.40 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.38 -2.96 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.69 -3.12 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.42 -3.51 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.15 -3.18 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.50 -3.38 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.86 -3.79 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.42 -3.98 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.12 -4.00 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.83 -4.07 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.58 -4.59 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 63.58 -4.52 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 67.60 -4.79 42 0 0 0
TOTAL PUT 248 14,358 +79
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$ 7.20
28MAY26 4.90 C 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.20 -0.34 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 -0.34 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.70 -0.34 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 -0.34 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.20 -0.34 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 -0.34 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 -0.32 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 -0.31 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.22 -0.30 19 0 140 0
28MAY26 7.25 C 0.08 0.08 0.08 0.08 -0.19 23 30 170 +30
28MAY26 7.50 C 0.02 0.03 0.02 0.02 -0.02 25 200 199 +197
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 32 32 705 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 573 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 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 0.00 101 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.31 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.31 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 -0.31 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 -0.33 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 -0.32 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 -0.32 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.31 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.26 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.24 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.18 22 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.07 22 0 2 0
29JUN26 7.50 C 0.12 0.12 0.12 0.12 +0.03 24 34 126 +34
29JUN26 7.75 C 0.06 0.07 0.06 0.06 +0.01 23 277 250 +219
29JUN26 8.00 C 0.03 0.04 0.03 0.03 +0.01 24 38 507 0
29JUN26 8.25 C 0.02 0.02 0.02 0.02 +0.01 26 13 1,039 +13
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 -0.31 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.00 -0.31 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 -0.33 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.50 -0.31 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.26 -0.30 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 -0.30 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 -0.22 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 -0.18 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 -0.09 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
30JUL26 7.50 C 0.20 0.20 0.20 0.20 +0.03 24 30 30 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.14 +0.03 25 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.00 -0.31 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 -0.30 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.52 -0.29 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.30 -0.26 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.08 -0.23 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.87 -0.15 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.12 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
28AUG26 7.25 C 0.38 0.38 0.38 0.37 +0.04 24 30 30 +30
28AUG26 7.50 C 0.28 0.28 0.28 0.27 +0.04 24 30 30 +30
28AUG26 7.75 C 0.22 0.22 0.22 0.19 +0.02 24 30 51 +30
28AUG26 8.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 -0.31 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 -0.31 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.31 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.30 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.29 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.26 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.19 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.10 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.06 25 0 0 0
29SEP26 7.25 C 0.43 0.43 0.43 0.43 +0.06 24 30 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.05 24 0 54 0
29SEP26 7.75 C 0.24 0.24 0.24 0.24 +0.04 24 2 32 +2
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.03 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 -0.28 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.27 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.25 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.23 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.16 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.12 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.08 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.03 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.10 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 +0.06 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.04 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.05 24 0 100 0
30DEC26 7.75 C 0.40 0.40 0.40 0.37 +0.02 24 30 629 +30
30DEC26 8.00 C 0.32 0.32 0.32 0.31 +0.03 24 5 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.03 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.02 24 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 24 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 -0.20 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 -0.16 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 -0.14 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 -0.11 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.08 28 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 -0.03 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.34 +0.03 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 +0.12 26 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.01 +0.11 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 +0.06 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
30MAR27 8.00 C 0.44 0.44 0.44 0.44 +0.05 25 4 4 +4
30MAR27 8.25 C 0.00 0.00 0.00 0.36 +0.03 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 +0.03 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 +0.02 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.01 24 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
TOTAL CALL 815 9,127 +649
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 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 82 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 827 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 854 0
28MAY26 7.25 P 0.15 0.16 0.11 0.13 -0.08 24 112 645 -112
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.11 26 0 429 0
28MAY26 7.75 P 0.60 0.60 0.60 0.55 -0.13 0 10 265 -10
28MAY26 8.00 P 0.00 0.00 0.00 0.80 -0.12 0 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.05 -0.12 0 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.30 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.05 -0.11 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.80 -0.11 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.32 -0.09 139 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.03 23 0 284 0
29JUN26 7.00 P 0.14 0.14 0.13 0.13 -0.05 23 90 405 0
29JUN26 7.25 P 0.24 0.26 0.19 0.25 -0.05 24 71 260 -49
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.08 22 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.11 23 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.11 22 15 568 -15
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.12 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 -0.11 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.11 0 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 -0.11 0 0 0 -41
29JUN26 10.50 P 0.00 0.00 0.00 3.32 -0.09 66 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 114 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.03 25 0 472 0
30JUL26 7.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 372 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 -0.06 25 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.49 -0.07 26 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 -0.10 24 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 -0.13 21 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.07 -0.11 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 -0.10 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 -0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.80 -0.11 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.32 -0.09 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.17 -0.04 25 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.38 -0.06 25 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.53 -0.08 25 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.69 -0.08 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.87 -0.12 23 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.07 -0.13 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.34 -0.07 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 -0.08 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.07 -0.09 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.80 -0.11 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.32 -0.09 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.02 24 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.03 24 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.05 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.04 24 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.09 23 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.10 23 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.10 22 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.07 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.08 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.08 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 -0.08 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 -0.08 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.08 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 -0.08 39 0 0 -20
29SEP26 10.50 P 0.00 0.00 0.00 3.33 -0.08 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 -0.08 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.33 -0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.83 -0.06 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.03 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 71 0
30DEC26 6.75 P 0.29 0.29 0.29 0.31 -0.03 24 2 47 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.04 24 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.05 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.05 24 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.06 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.10 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.08 23 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.08 23 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.09 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.08 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.08 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 -0.08 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.08 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 -0.08 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.33 -0.08 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.08 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 -0.02 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.02 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 -0.05 24 0 26 0
30MAR27 6.75 P 0.37 0.37 0.37 0.40 -0.02 25 5 5 +5
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 -0.05 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.05 25 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.05 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 -0.07 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.07 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 -0.07 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.09 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.09 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 -0.08 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 -0.08 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 -0.08 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.83 -0.08 29 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 -0.08 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 -0.08 35 0 0 0
TOTAL PUT 305 14,235 -240
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$ 90.20
29JUN26 99.99 C 1.50 1.58 1.49 1.40 -1.10 38 79 70 +7
29JUN26 103.32 C 1.08 1.08 1.07 0.89 -0.83 38 20 54 0
29JUN26 106.66 C 0.00 0.00 0.00 0.53 -0.64 38 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.31 -0.44 38 0 96 0
29JUN26 113.32 C 0.42 0.42 0.42 0.18 -0.29 38 1 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.10 -0.19 38 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.06 -0.11 39 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.03 -0.07 38 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.02 -0.04 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 -0.03 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
TOTAL CALL 100 1,290 +7
29JUN26 99.99 P 0.00 0.00 0.00 11.25 +2.70 37 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 14.18 +2.72 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 16.97 +3.26 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 20.37 +3.45 40 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 23.56 +3.54 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 26.92 +3.72 45 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 30.07 +3.67 40 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 33.37 +3.72 41 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 36.67 +3.78 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 39.92 +3.72 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 43.15 +3.65 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 46.64 +3.87 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 49.82 +3.73 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 53.12 +3.53 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.47 +3.55 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 59.81 +3.56 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 63.19 +3.76 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.61 +3.71 47 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 69.93 +3.71 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 73.27 +3.71 53 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 76.59 +3.71 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$ 90.20
22MAY26 72.50 C 0.00 0.00 0.00 17.74 -3.77 129 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 15.24 -3.77 111 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 12.75 -3.76 97 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 10.50 -3.52 118 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 7.77 -3.75 66 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 5.29 -3.90 50 0 0 0
22MAY26 87.50 C 3.62 4.18 3.62 3.08 -3.55 49 56 31 +31
22MAY26 90.00 C 1.75 1.90 1.58 1.34 -2.96 46 49 127 +20
22MAY26 92.50 C 0.72 0.77 0.44 0.40 -1.91 45 82 222 +45
22MAY26 95.00 C 0.53 0.53 0.13 0.08 -0.93 44 129 391 +68
22MAY26 97.50 C 0.10 0.10 0.08 0.01 -0.34 44 58 526 -32
22MAY26 100.00 C 0.05 0.05 0.05 0.01 -0.08 57 5 295 -5
22MAY26 102.50 C 0.03 0.03 0.03 0.01 -0.01 69 5 310 -5
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 194 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 236 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 180 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 112 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 40.38 -3.65 196 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 37.85 -3.68 175 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 35.35 -3.68 161 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.85 -3.72 148 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.36 -3.68 137 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.79 -3.75 111 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.38 -3.66 116 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.87 -3.73 103 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.38 -3.68 93 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.78 -3.78 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.24 -3.83 0 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 12.75 -3.76 38 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 10.50 -3.52 57 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 7.84 -3.68 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.67 -3.52 39 0 716 0
28MAY26 87.50 C 4.44 4.44 3.72 3.68 -3.01 38 360 42 -20
28MAY26 90.00 C 2.63 2.77 2.06 2.10 -2.63 37 381 3,087 +237
28MAY26 92.50 C 1.63 1.63 1.19 1.06 -1.89 36 900 1,968 +251
28MAY26 95.00 C 0.80 0.80 0.53 0.46 -1.19 36 302 1,192 -52
28MAY26 97.50 C 0.45 0.45 0.26 0.17 -0.65 36 518 1,603 +83
28MAY26 100.00 C 0.22 0.22 0.16 0.06 -0.30 36 122 3,614 -5
28MAY26 102.50 C 0.14 0.14 0.10 0.02 -0.12 37 412 3,544 -50
28MAY26 105.00 C 0.11 0.11 0.08 0.01 -0.04 40 23 6,307 -1
28MAY26 107.50 C 0.06 0.08 0.06 0.01 -0.01 45 22 2,587 +10
28MAY26 110.00 C 0.07 0.07 0.05 0.01 0.00 50 82 3,786 -2
28MAY26 112.50 C 0.05 0.05 0.05 0.01 0.00 55 18 934 -18
28MAY26 115.00 C 0.05 0.05 0.05 0.01 0.00 60 1 1,406 -1
28MAY26 117.50 C 0.03 0.03 0.03 0.01 0.00 65 6 1,014 0
28MAY26 120.00 C 0.04 0.04 0.04 0.01 0.00 70 4 1,880 -4
28MAY26 122.50 C 0.01 0.01 0.01 0.01 0.00 74 76 867 +75
28MAY26 125.00 C 0.01 0.01 0.01 0.01 0.00 79 3 716 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 288 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 945 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 329 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 105 0
29MAY26 72.50 C 0.00 0.00 0.00 17.78 -3.82 62 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 15.25 -3.85 39 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 12.76 -3.75 38 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 10.50 -3.52 53 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 7.89 -3.63 37 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 5.76 -3.43 40 0 0 0
29MAY26 87.50 C 4.23 4.23 4.23 3.84 -2.93 39 17 17 +17
29MAY26 90.00 C 2.76 2.76 2.40 2.30 -2.43 38 42 163 +2
29MAY26 92.50 C 1.48 1.55 1.27 1.24 -1.85 38 62 62 +62
29MAY26 95.00 C 1.00 1.00 0.65 0.60 -1.22 38 191 173 +118
29MAY26 97.50 C 0.70 0.70 0.32 0.25 -0.71 37 34 36 -24
29MAY26 100.00 C 0.25 0.25 0.20 0.10 -0.36 38 24 77 +24
29MAY26 102.50 C 0.18 0.18 0.15 0.04 -0.15 38 14 92 +3
29MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 7 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.38 -3.68 89 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.85 -3.72 78 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.36 -3.75 73 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 32.87 -3.72 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.45 -3.69 68 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 27.89 -3.72 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.40 -3.72 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.91 -3.72 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.54 -3.60 49 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.88 -3.90 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.47 -4.12 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 13.15 -4.05 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.26 -3.11 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 9.06 -3.11 36 0 30 0
29JUN26 85.00 C 8.32 8.32 7.22 7.24 -2.92 36 20 51 +19
29JUN26 87.50 C 6.76 6.76 6.02 5.66 -2.75 36 116 147 +114
29JUN26 90.00 C 4.93 4.98 4.29 4.32 -2.45 36 201 390 +33
29JUN26 92.50 C 4.01 4.01 3.30 3.27 -2.07 36 157 333 -47
29JUN26 95.00 C 3.20 3.20 2.46 2.38 -1.74 36 2,197 3,212 +1,716
29JUN26 97.50 C 1.96 2.24 1.92 1.69 -1.42 36 139 2,189 -17
29JUN26 100.00 C 2.00 2.00 1.40 1.18 -1.12 35 669 6,972 -148
29JUN26 102.50 C 1.20 1.22 1.05 0.80 -0.87 35 59 1,126 -16
29JUN26 105.00 C 0.92 0.94 0.81 0.53 -0.65 35 269 4,941 -7
29JUN26 107.50 C 0.76 0.76 0.62 0.34 -0.49 35 331 1,635 -72
29JUN26 110.00 C 0.57 0.58 0.50 0.22 -0.35 35 152 3,832 +98
29JUN26 112.50 C 0.48 0.48 0.46 0.14 -0.24 35 23 1,233 -21
29JUN26 115.00 C 0.37 0.38 0.34 0.09 -0.16 36 13 2,771 +1
29JUN26 117.50 C 0.35 0.35 0.30 0.05 -0.11 35 54 2,180 -2
29JUN26 120.00 C 0.25 0.25 0.25 0.03 -0.08 35 10 3,207 +5
29JUN26 122.50 C 0.20 0.21 0.20 0.02 -0.05 36 15 983 0
29JUN26 125.00 C 0.20 0.20 0.20 0.01 -0.03 35 3 1,317 -3
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 613 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,102 0
29JUN26 132.50 C 0.14 0.14 0.14 0.01 0.00 41 6 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
29JUN26 150.00 C 0.05 0.05 0.05 0.01 0.00 52 10 625 +10
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 185.00 C 0.01 0.01 0.01 0.01 0.00 72 20 225 +20
30JUL26 50.00 C 0.00 0.00 0.00 40.41 -3.73 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 37.92 -3.72 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.43 -3.72 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.95 -3.71 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.58 -3.60 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.15 -3.60 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.73 -3.60 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.32 -3.59 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.96 -3.52 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.74 -3.43 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.47 -3.50 42 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.91 -3.83 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.96 -3.16 36 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 10.18 -2.97 36 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 8.67 -2.66 37 0 0 0
30JUL26 87.50 C 7.90 7.90 7.56 7.28 -2.66 37 142 144 +84
30JUL26 90.00 C 7.00 7.00 6.34 5.95 -2.33 37 60 146 +54
30JUL26 92.50 C 5.40 5.40 4.92 4.88 -2.07 37 306 359 +245
30JUL26 95.00 C 4.14 4.30 4.00 3.93 -1.85 37 133 557 +42
30JUL26 97.50 C 3.56 3.56 3.28 3.13 -1.64 36 125 1,643 +33
30JUL26 100.00 C 3.50 3.50 2.77 2.46 -1.39 36 111 724 -73
30JUL26 102.50 C 2.32 2.33 2.16 1.90 -1.20 36 127 508 -26
30JUL26 105.00 C 1.89 2.01 1.89 1.46 -1.02 36 87 558 -16
30JUL26 107.50 C 1.63 1.63 1.63 1.12 -0.83 36 32 702 0
30JUL26 110.00 C 1.40 1.40 1.25 0.85 -0.67 36 4 356 +2
30JUL26 112.50 C 1.15 1.15 1.15 0.62 -0.57 36 1 41 +1
30JUL26 115.00 C 0.90 0.90 0.86 0.47 -0.44 36 2 132 0
30JUL26 117.50 C 0.00 0.00 0.00 0.35 -0.34 36 0 510 0
30JUL26 120.00 C 0.00 0.00 0.00 0.25 -0.28 36 0 195 0
30JUL26 122.50 C 0.00 0.00 0.00 0.18 -0.22 36 0 59 0
30JUL26 125.00 C 0.00 0.00 0.00 0.13 -0.17 36 0 345 0
30JUL26 127.50 C 0.44 0.44 0.44 0.09 -0.13 36 1 215 0
30JUL26 130.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 845 0
30JUL26 132.50 C 0.00 0.00 0.00 0.05 -0.07 36 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.04 37 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 105 0
30JUL26 142.50 C 0.22 0.23 0.22 0.01 -0.03 36 11 87 +11
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 40.51 -3.72 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.92 -3.86 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.66 -3.69 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.19 -4.20 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.78 -3.72 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.38 -4.04 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.10 -3.92 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.66 -3.71 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.42 -3.64 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.39 -3.32 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.27 -3.29 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.83 -3.68 37 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.00 -3.02 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.34 -2.85 37 0 0 0
28AUG26 85.00 C 9.97 9.97 9.97 9.97 -2.52 38 20 20 +20
28AUG26 87.50 C 9.04 9.04 8.68 8.61 -2.31 38 63 63 +63
28AUG26 90.00 C 7.76 7.96 7.49 7.31 -2.31 38 148 240 +148
28AUG26 92.50 C 7.07 7.07 6.38 6.27 -2.02 38 305 527 +159
28AUG26 95.00 C 5.65 5.65 5.33 5.29 -1.89 38 71 659 +54
28AUG26 97.50 C 0.00 0.00 0.00 4.41 -1.72 38 0 774 0
28AUG26 100.00 C 4.05 4.05 4.05 3.67 -1.55 37 1 969 0
28AUG26 102.50 C 3.46 3.46 3.46 3.04 -1.36 37 1 1,988 0
28AUG26 105.00 C 3.06 3.06 3.06 2.47 -1.19 37 4 334 0
28AUG26 107.50 C 0.00 0.00 0.00 2.04 -1.03 37 0 146 0
28AUG26 110.00 C 0.00 0.00 0.00 1.65 -0.88 37 0 83 0
28AUG26 112.50 C 1.82 1.98 1.81 1.33 -0.77 37 1,800 1,830 +1,754
28AUG26 115.00 C 1.57 1.57 1.57 1.07 -0.65 37 1 70 0
28AUG26 117.50 C 0.00 0.00 0.00 0.85 -0.56 37 0 560 0
28AUG26 120.00 C 0.00 0.00 0.00 0.69 -0.46 37 0 68 0
28AUG26 122.50 C 0.00 0.00 0.00 0.53 -0.40 37 0 50 0
28AUG26 125.00 C 1.00 1.00 1.00 0.43 -0.32 37 1 34 0
28AUG26 127.50 C 0.00 0.00 0.00 0.33 -0.27 37 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 0.27 -0.21 37 0 111 0
28AUG26 132.50 C 0.00 0.00 0.00 0.20 -0.18 37 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.16 -0.15 37 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.12 -0.12 37 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.10 -0.09 37 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.08 -0.07 37 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.73 -3.67 59 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 38.32 -3.66 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.01 -3.63 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.87 -3.52 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.48 -3.36 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.06 -3.36 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.71 -3.37 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.42 -3.48 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.00 -3.56 41 0 2 0
29SEP26 72.50 C 19.90 19.90 19.90 19.90 -3.49 40 10 750 0
29SEP26 75.00 C 0.00 0.00 0.00 18.06 -3.14 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 16.19 -2.97 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 14.01 -3.37 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 12.76 -2.39 39 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 11.05 -2.46 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.69 -2.48 37 0 10 0
29SEP26 90.00 C 9.15 9.15 8.64 8.49 -2.29 38 70 1,644 0
29SEP26 92.50 C 7.62 7.91 7.49 7.41 -2.10 38 174 451 +145
29SEP26 95.00 C 7.54 7.54 6.74 6.46 -1.92 38 31 6,500 -29
29SEP26 97.50 C 5.81 5.85 5.73 5.57 -1.77 38 141 2,361 +2
29SEP26 100.00 C 5.25 5.25 5.08 4.79 -1.62 38 15 3,661 +1
29SEP26 102.50 C 4.52 4.58 4.52 4.07 -1.44 38 73 1,402 0
29SEP26 105.00 C 3.93 3.93 3.93 3.48 -1.31 38 1 7,752 0
29SEP26 107.50 C 3.37 3.45 3.37 2.92 -1.17 37 95 3,413 +80
29SEP26 110.00 C 3.05 3.05 3.05 2.50 -1.02 37 2 1,010 +2
29SEP26 112.50 C 2.75 2.75 2.61 2.07 -0.91 37 1,560 2,159 +1,407
29SEP26 115.00 C 2.36 2.42 2.30 1.76 -0.80 37 56 1,917 +15
29SEP26 117.50 C 0.00 0.00 0.00 1.46 -0.69 37 0 434 0
29SEP26 120.00 C 1.80 1.90 1.80 1.23 -0.61 37 23 2,157 +10
29SEP26 122.50 C 0.00 0.00 0.00 1.01 -0.52 37 0 476 0
29SEP26 125.00 C 1.42 1.53 1.42 0.85 -0.46 37 55 513 +15
29SEP26 127.50 C 1.58 1.58 1.58 0.70 -0.39 37 7 1,423 +7
29SEP26 130.00 C 1.11 1.11 1.11 0.58 -0.33 37 20 740 -20
29SEP26 132.50 C 0.00 0.00 0.00 0.48 -0.29 37 0 188 0
29SEP26 135.00 C 0.97 0.97 0.97 0.38 -0.25 37 30 1,121 +30
29SEP26 137.50 C 0.00 0.00 0.00 0.32 -0.21 37 0 1,426 0
29SEP26 140.00 C 0.00 0.00 0.00 0.26 -0.18 37 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 0.21 -0.15 37 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 0.18 -0.12 37 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.14 -0.10 37 0 60 0
29SEP26 150.00 C 0.56 0.56 0.56 0.12 -0.09 37 30 177 +30
29SEP26 152.50 C 0.00 0.00 0.00 0.10 -0.07 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.08 -0.06 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.50 -3.67 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.14 -3.67 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.80 -3.63 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.50 -3.63 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.23 -3.66 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.02 -3.75 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.88 -3.65 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.80 -3.58 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.92 -3.35 41 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 21.83 -3.44 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.99 -3.28 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 18.29 -3.13 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.85 -2.82 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 14.92 -3.09 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 13.52 -2.61 37 0 300 0
30DEC26 87.50 C 13.20 13.20 12.46 12.46 -2.68 38 32 315 -30
30DEC26 90.00 C 0.00 0.00 0.00 11.34 -2.36 38 0 677 0
30DEC26 92.50 C 10.71 10.71 10.71 10.27 -2.10 38 20 1,885 +20
30DEC26 95.00 C 0.00 0.00 0.00 9.25 -2.08 38 0 2,418 0
30DEC26 97.50 C 8.56 8.56 8.52 8.35 -1.97 38 2 683 +2
30DEC26 100.00 C 7.90 7.90 7.80 7.47 -1.85 38 3 1,836 +2
30DEC26 102.50 C 0.00 0.00 0.00 6.70 -1.74 38 0 543 0
30DEC26 105.00 C 0.00 0.00 0.00 6.00 -1.56 38 0 2,249 0
30DEC26 107.50 C 5.95 5.95 5.95 5.32 -1.52 38 9 102 0
30DEC26 110.00 C 0.00 0.00 0.00 4.78 -1.36 38 0 3,022 0
30DEC26 112.50 C 0.00 0.00 0.00 4.23 -1.26 38 0 273 0
30DEC26 115.00 C 4.43 4.43 4.43 3.76 -1.19 38 1 259 +1
30DEC26 117.50 C 0.00 0.00 0.00 3.36 -1.05 38 0 347 0
30DEC26 120.00 C 3.74 3.74 3.74 2.86 -1.08 37 1 839 0
30DEC26 122.50 C 0.00 0.00 0.00 2.55 -0.99 37 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 2.26 -0.78 37 0 508 0
30DEC26 127.50 C 0.00 0.00 0.00 1.98 -0.74 37 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 1.82 -0.61 38 0 5,160 0
30DEC26 132.50 C 0.00 0.00 0.00 1.56 -0.59 37 0 828 0
30DEC26 135.00 C 2.13 2.13 2.13 1.40 -0.57 37 30 282 0
30DEC26 137.50 C 2.06 2.10 2.01 1.21 -0.50 37 41 210 +11
30DEC26 140.00 C 0.00 0.00 0.00 1.07 -0.44 37 0 93 0
30DEC26 142.50 C 0.00 0.00 0.00 0.93 -0.40 37 0 60 0
30DEC26 145.00 C 1.69 1.69 1.69 0.82 -0.37 37 1 294 +1
30DEC26 147.50 C 0.00 0.00 0.00 0.73 -0.33 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.64 -0.28 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.55 -0.27 37 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.49 -0.24 37 0 59 0
30MAR27 50.00 C 0.00 0.00 0.00 42.27 -3.66 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.98 -3.64 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.73 -3.62 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.53 -3.57 45 0 0 0
30MAR27 60.00 C 33.50 33.50 33.50 33.38 -3.63 44 8 8 +8
30MAR27 62.50 C 0.00 0.00 0.00 31.29 -3.47 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.27 -3.42 42 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 27.31 -3.35 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.45 -3.26 40 0 16 0
30MAR27 72.50 C 0.00 0.00 0.00 23.65 -3.18 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.95 -3.06 39 0 10 0
30MAR27 77.50 C 0.00 0.00 0.00 20.30 -2.99 39 0 0 0
30MAR27 80.00 C 19.00 19.00 19.00 18.85 -2.80 39 5 5 +5
30MAR27 82.50 C 19.05 19.05 19.05 17.46 -2.74 39 40 69 +40
30MAR27 85.00 C 0.00 0.00 0.00 16.12 -2.56 39 0 0 0
30MAR27 87.50 C 15.30 15.30 15.30 14.82 -2.49 38 6 6 +6
30MAR27 90.00 C 14.17 14.29 13.99 13.64 -2.35 38 246 270 +245
30MAR27 92.50 C 0.00 0.00 0.00 12.59 -2.25 38 0 16 0
30MAR27 95.00 C 12.84 12.84 12.20 11.54 -2.18 38 6 13 +2
30MAR27 97.50 C 10.72 10.72 10.72 10.59 -2.08 38 5 22 0
30MAR27 100.00 C 10.26 10.26 10.26 9.73 -1.90 38 1 428 +1
30MAR27 102.50 C 0.00 0.00 0.00 8.87 -1.88 38 0 364 0
30MAR27 105.00 C 8.60 8.62 8.60 8.13 -1.76 38 5 578 0
30MAR27 107.50 C 0.00 0.00 0.00 7.45 -1.58 38 0 54 0
30MAR27 110.00 C 7.50 7.50 7.39 6.77 -1.58 38 6 425 0
30MAR27 112.50 C 0.00 0.00 0.00 6.20 -1.47 38 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 5.67 -1.32 38 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 5.15 -1.28 38 0 104 0
30MAR27 120.00 C 5.50 5.50 5.31 4.68 -1.23 38 15 148 0
30MAR27 122.50 C 0.00 0.00 0.00 4.17 -1.21 37 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 3.79 -0.98 37 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 3.41 -0.98 37 0 139 0
30MAR27 130.00 C 0.00 0.00 0.00 3.13 -0.88 37 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 2.86 -0.77 37 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.58 -0.86 37 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 2.33 -0.74 37 0 14 0
30MAR27 140.00 C 0.00 0.00 0.00 2.14 -0.65 37 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 1.94 -0.57 37 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.75 -0.57 37 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.58 -0.55 37 0 0 0
30MAR27 150.00 C 2.06 2.50 2.06 1.45 -0.48 37 2 11 +1
30MAR27 152.50 C 0.00 0.00 0.00 1.32 -0.42 37 0 20 0
30MAR27 155.00 C 2.06 2.20 2.06 1.19 -0.41 37 2 5 +1
TOTAL CALL 14,899 179,188 +7,076
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 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 66 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
22MAY26 85.00 P 0.04 0.04 0.04 0.04 +0.03 44 24 111 +24
22MAY26 87.50 P 0.14 0.31 0.14 0.28 +0.23 44 137 291 +61
22MAY26 90.00 P 0.52 1.10 0.52 1.07 +0.82 43 194 659 +48
22MAY26 92.50 P 1.45 2.70 1.45 2.60 +1.77 40 136 1,487 -11
22MAY26 95.00 P 3.77 4.34 3.77 4.83 +2.81 39 151 370 -14
22MAY26 97.50 P 6.90 7.65 6.90 7.32 +3.33 51 3 366 0
22MAY26 100.00 P 9.65 9.65 9.65 9.80 +3.63 0 2 179 -137
22MAY26 102.50 P 11.75 11.75 11.75 12.30 +3.69 0 8 166 0
22MAY26 105.00 P 0.00 0.00 0.00 14.80 +3.70 0 0 1 -7
22MAY26 107.50 P 16.60 16.60 16.60 17.30 +3.70 0 3 0 -3
22MAY26 110.00 P 0.00 0.00 0.00 19.80 +3.70 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 22.30 +3.70 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 24.80 +3.70 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 27.30 +3.70 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 29.80 +3.70 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 32.30 +3.70 0 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 34.80 +3.70 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 0.00 131 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 501 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,036 0
28MAY26 80.00 P 0.11 0.12 0.11 0.02 +0.01 36 30 398 -24
28MAY26 82.50 P 0.18 0.20 0.18 0.09 +0.07 36 62 686 -60
28MAY26 85.00 P 0.35 0.42 0.34 0.32 +0.25 36 291 813 -14
28MAY26 87.50 P 0.42 0.89 0.42 0.85 +0.61 36 434 1,359 -64
28MAY26 90.00 P 0.64 1.82 0.64 1.75 +1.12 35 1,156 8,648 +555
28MAY26 92.50 P 1.98 3.23 1.98 3.23 +1.86 35 413 4,510 -39
28MAY26 95.00 P 4.60 5.30 4.31 5.22 +2.66 36 78 4,304 +8
28MAY26 97.50 P 7.30 7.42 7.00 7.42 +3.11 35 43 2,397 -29
28MAY26 100.00 P 9.30 9.98 9.30 9.83 +3.44 36 35 3,471 -2
28MAY26 102.50 P 11.53 12.56 11.53 12.40 +3.71 50 130 1,669 -52
28MAY26 105.00 P 14.00 15.14 14.00 15.24 +4.12 77 24 2,810 -23
28MAY26 107.50 P 17.35 17.35 17.35 17.35 +3.75 60 90 765 -67
28MAY26 110.00 P 18.66 19.43 18.66 20.39 +4.29 100 6 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 22.56 +3.96 92 0 324 -89
28MAY26 115.00 P 24.50 24.50 24.50 24.80 +3.70 0 2 15 0
28MAY26 117.50 P 26.70 26.70 26.70 27.30 +3.70 0 1 0 -2
28MAY26 120.00 P 0.00 0.00 0.00 29.80 +3.70 0 0 0 -11
28MAY26 122.50 P 0.00 0.00 0.00 32.30 +3.70 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.80 +3.70 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.30 +3.70 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.80 +3.70 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.30 +3.70 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 44.80 +3.70 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.30 +3.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.80 +3.70 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 52.30 +3.70 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 54.80 +3.70 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 57.30 +3.70 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 59.82 +3.72 138 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 62.30 +3.70 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 64.80 +3.70 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY26 80.00 P 0.11 0.11 0.11 0.04 +0.03 38 1 11 +1
29MAY26 82.50 P 0.20 0.20 0.20 0.15 +0.12 38 1 1 +1
29MAY26 85.00 P 0.20 0.46 0.20 0.42 +0.31 37 281 283 +276
29MAY26 87.50 P 0.87 1.01 0.82 1.01 +0.70 37 303 405 +254
29MAY26 90.00 P 1.24 1.95 1.24 1.95 +1.20 36 52 197 +8
29MAY26 92.50 P 2.38 2.89 2.37 3.44 +1.92 37 138 41 +10
29MAY26 95.00 P 4.78 4.78 4.45 5.34 +2.61 37 77 103 +43
29MAY26 97.50 P 0.00 0.00 0.00 7.42 +2.96 33 0 6 0
29MAY26 100.00 P 0.00 0.00 0.00 9.86 +3.46 37 0 1 0
29MAY26 102.50 P 11.87 11.87 11.87 12.40 +3.71 48 8 8 +8
29MAY26 105.00 P 0.00 0.00 0.00 15.24 +4.10 73 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 17.35 +3.75 57 2 2 +2
29MAY26 110.00 P 0.00 0.00 0.00 20.39 +4.29 95 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 22.56 +3.96 87 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 24.80 +3.70 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 27.30 +3.70 0 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 29.80 +3.70 0 0 0 0
29JUN26 50.00 P 0.04 0.04 0.04 0.01 0.00 63 28 186 +28
29JUN26 52.50 P 0.04 0.04 0.04 0.01 0.00 58 28 219 +28
29JUN26 55.00 P 0.05 0.05 0.05 0.01 0.00 53 30 818 +30
29JUN26 57.50 P 0.07 0.07 0.07 0.01 0.00 49 28 413 +28
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,185 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 205 0
29JUN26 70.00 P 0.20 0.21 0.20 0.06 +0.03 36 91 493 +56
29JUN26 72.50 P 0.00 0.00 0.00 0.12 +0.05 35 0 602 0
29JUN26 75.00 P 0.46 0.46 0.43 0.26 +0.12 35 107 1,305 +77
29JUN26 77.50 P 0.56 0.66 0.56 0.48 +0.21 35 357 1,052 +293
29JUN26 80.00 P 0.84 0.98 0.84 0.84 +0.35 35 343 8,729 -75
29JUN26 82.50 P 1.29 1.42 1.29 1.39 +0.56 36 1,010 1,953 +629
29JUN26 85.00 P 1.86 2.10 1.86 2.09 +0.78 35 208 5,266 -53
29JUN26 87.50 P 2.60 3.00 2.60 3.00 +1.09 35 126 2,048 +16
29JUN26 90.00 P 3.60 4.23 3.60 4.13 +1.37 34 510 10,646 -13
29JUN26 92.50 P 4.68 5.63 4.68 5.63 +1.81 35 367 10,204 -84
29JUN26 95.00 P 6.66 7.37 6.66 7.34 +2.21 36 69 4,245 +3
29JUN26 97.50 P 8.50 8.50 8.50 9.21 +2.60 36 1 3,040 0
29JUN26 100.00 P 9.64 11.35 9.47 11.24 +2.78 36 300 11,319 +14
29JUN26 102.50 P 12.20 13.10 12.20 13.46 +3.03 38 15 2,017 +7
29JUN26 105.00 P 14.92 14.92 14.92 15.70 +3.20 39 1 1,765 0
29JUN26 107.50 P 17.24 17.99 16.90 17.83 +3.30 35 9 1,465 -5
29JUN26 110.00 P 19.88 19.88 19.88 20.39 +3.29 40 5 668 0
29JUN26 112.50 P 0.00 0.00 0.00 22.64 +3.71 35 0 981 0
29JUN26 115.00 P 24.82 24.82 24.82 25.09 +3.98 35 8 516 +8
29JUN26 117.50 P 27.00 27.00 27.00 27.56 +3.61 35 1 471 0
29JUN26 120.00 P 0.00 0.00 0.00 30.04 +3.65 36 0 1,292 0
29JUN26 122.50 P 0.00 0.00 0.00 32.42 +3.57 0 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 34.93 +3.60 0 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 37.40 +3.59 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 39.96 +3.66 0 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 42.46 +3.67 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 44.86 +3.69 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 47.43 +3.78 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.86 +3.71 0 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 52.34 +3.57 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 55.51 +4.24 84 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.34 +3.72 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.90 +3.79 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 62.40 +3.73 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.82 +3.71 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.39 +3.64 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.81 +3.65 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.38 +3.73 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.87 +3.72 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.36 +3.72 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.86 +3.72 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.43 +3.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.85 +3.72 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.35 +3.73 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.85 +3.73 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.34 +3.73 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.84 +3.64 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 36 0 41 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 23 0
30JUL26 65.00 P 0.29 0.29 0.29 0.09 +0.03 36 50 64 +20
30JUL26 67.50 P 0.00 0.00 0.00 0.17 +0.06 36 0 4 0
30JUL26 70.00 P 0.51 0.53 0.51 0.31 +0.12 36 49 68 +49
30JUL26 72.50 P 0.00 0.00 0.00 0.52 +0.19 36 0 7 0
30JUL26 75.00 P 0.95 0.95 0.90 0.83 +0.28 36 131 131 +128
30JUL26 77.50 P 1.23 1.29 1.21 1.26 +0.41 36 90 155 +46
30JUL26 80.00 P 1.69 1.80 1.69 1.80 +0.54 36 55 308 +42
30JUL26 82.50 P 2.14 2.43 2.14 2.41 +0.65 35 371 408 +102
30JUL26 85.00 P 3.00 3.28 3.00 3.28 +0.91 35 419 691 +25
30JUL26 87.50 P 3.91 4.30 3.91 4.29 +1.16 35 442 5,949 +279
30JUL26 90.00 P 5.03 5.55 5.03 5.50 +1.40 35 265 687 +184
30JUL26 92.50 P 6.50 6.96 6.37 6.96 +1.73 35 524 1,004 +363
30JUL26 95.00 P 8.00 8.55 7.94 8.60 +2.01 36 219 1,019 +121
30JUL26 97.50 P 0.00 0.00 0.00 10.38 +2.32 36 0 2,015 0
30JUL26 100.00 P 11.95 11.95 11.94 12.18 +2.42 36 32 1,249 -2
30JUL26 102.50 P 0.00 0.00 0.00 14.15 +2.70 36 0 1,049 0
30JUL26 105.00 P 15.70 15.70 15.70 16.11 +2.63 35 10 870 0
30JUL26 107.50 P 0.00 0.00 0.00 18.28 +2.80 34 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 20.75 +3.18 37 0 428 0
30JUL26 112.50 P 22.56 22.56 22.56 23.03 +3.34 37 3 78 -3
30JUL26 115.00 P 0.00 0.00 0.00 25.09 +3.17 28 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 27.56 +3.36 28 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 30.04 +3.49 29 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 32.53 +3.68 29 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 34.95 +3.50 0 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 37.41 +3.55 0 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 39.96 +3.62 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.46 +3.67 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 45.01 +3.77 37 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 47.43 +3.73 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 49.86 +3.71 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 52.35 +3.58 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 55.51 +4.24 65 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.34 +3.72 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 59.90 +3.79 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.40 +3.64 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 64.82 +3.56 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28AUG26 55.00 P 0.19 0.19 0.19 0.03 +0.01 38 5 5 +5
28AUG26 57.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.17 +0.06 37 0 5 0
28AUG26 65.00 P 0.51 0.53 0.51 0.29 +0.10 37 37 44 +37
28AUG26 67.50 P 0.00 0.00 0.00 0.46 +0.15 37 0 0 0
28AUG26 70.00 P 0.87 0.87 0.83 0.71 +0.23 37 53 53 +53
28AUG26 72.50 P 1.13 1.13 1.13 1.05 +0.32 37 30 99 +30
28AUG26 75.00 P 1.45 1.45 1.45 1.50 +0.43 37 30 232 +30
28AUG26 77.50 P 1.93 2.05 1.93 2.01 +0.52 37 337 433 +270
28AUG26 80.00 P 2.55 2.55 2.46 2.61 +0.58 36 321 542 +216
28AUG26 82.50 P 3.25 3.40 3.18 3.40 +0.81 36 13 328 +3
28AUG26 85.00 P 4.04 4.14 4.04 4.33 +1.02 36 29 442 +18
28AUG26 87.50 P 5.18 5.18 5.18 5.41 +1.21 36 5 966 +5
28AUG26 90.00 P 6.39 6.57 6.14 6.67 +1.46 36 662 1,574 +631
28AUG26 92.50 P 0.00 0.00 0.00 8.10 +1.70 36 0 1,290 0
28AUG26 95.00 P 9.41 9.41 9.41 9.70 +1.96 37 12 955 0
28AUG26 97.50 P 10.54 10.54 10.54 11.45 +2.26 37 30 1,162 +30
28AUG26 100.00 P 12.80 12.80 12.80 13.28 +2.51 37 4 1,043 +4
28AUG26 102.50 P 0.00 0.00 0.00 14.94 +2.33 36 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 16.93 +2.38 36 0 488 0
28AUG26 107.50 P 0.00 0.00 0.00 19.02 +2.64 36 0 271 0
28AUG26 110.00 P 20.00 20.00 20.00 21.16 +3.12 36 1 31 +1
28AUG26 112.50 P 0.00 0.00 0.00 23.36 +2.74 36 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 25.60 +3.67 35 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 27.90 +3.14 35 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.16 +3.16 32 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.53 +3.31 27 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.95 +3.42 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.41 +3.24 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.10 +3.56 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.56 +3.62 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.03 +3.70 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.43 +3.68 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.86 +3.61 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.43 +3.66 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.51 +4.24 57 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.36 +3.72 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.90 +3.75 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.40 +3.64 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.82 +3.56 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 37 0 126 0
29SEP26 52.50 P 0.25 0.25 0.25 0.04 +0.01 37 20 23 +20
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.04 37 0 85 0
29SEP26 60.00 P 0.49 0.49 0.49 0.22 +0.07 37 36 205 +36
29SEP26 62.50 P 0.00 0.00 0.00 0.35 +0.11 37 0 220 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 +0.18 37 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.81 +0.24 37 9 218 0
29SEP26 70.00 P 1.31 1.31 1.31 1.16 +0.33 37 30 315 0
29SEP26 72.50 P 1.64 1.64 1.64 1.59 +0.42 37 30 3,272 0
29SEP26 75.00 P 2.06 2.09 1.95 2.12 +0.53 37 38 1,748 +35
29SEP26 77.50 P 2.60 2.60 2.60 2.74 +0.63 37 9 533 0
29SEP26 80.00 P 3.40 3.44 3.25 3.43 +0.73 37 1,786 3,497 +1,758
29SEP26 82.50 P 4.21 4.21 4.15 4.29 +0.93 37 61 1,669 +60
29SEP26 85.00 P 4.60 5.17 4.60 5.26 +1.10 36 33 3,760 +5
29SEP26 87.50 P 6.10 6.25 6.06 6.39 +1.29 36 65 2,969 -26
29SEP26 90.00 P 7.51 7.55 7.35 7.64 +1.48 36 216 4,392 +127
29SEP26 92.50 P 9.00 9.00 9.00 9.05 +1.72 36 1 1,622 0
29SEP26 95.00 P 10.00 10.21 10.00 10.64 +1.94 37 3 13,678 +1
29SEP26 97.50 P 11.99 11.99 11.99 12.34 +2.16 37 30 2,770 -30
29SEP26 100.00 P 0.00 0.00 0.00 14.13 +2.34 37 0 5,874 0
29SEP26 102.50 P 0.00 0.00 0.00 15.98 +2.38 38 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 17.69 +2.32 36 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 20.01 +2.75 38 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 21.86 +2.59 37 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 23.94 +2.63 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 26.11 +2.70 36 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 28.33 +2.80 36 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 30.59 +2.87 35 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 32.88 +2.81 35 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 35.18 +2.90 33 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 37.88 +3.42 38 0 95 0
29SEP26 130.00 P 40.00 40.00 40.00 40.25 +3.47 37 1 148 +1
29SEP26 132.50 P 0.00 0.00 0.00 42.65 +3.55 37 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 45.04 +3.55 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 47.57 +3.48 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 49.98 +3.63 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.52 +3.75 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.51 +4.24 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.49 +3.83 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.98 +3.83 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.40 +3.64 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.83 +3.57 0 0 0 0
30DEC26 50.00 P 0.51 0.51 0.51 0.15 +0.04 37 10 452 +10
30DEC26 52.50 P 0.60 0.60 0.60 0.24 +0.06 37 1 5 +1
30DEC26 55.00 P 0.00 0.00 0.00 0.37 +0.09 37 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 +0.14 37 0 61 0
30DEC26 60.00 P 1.10 1.10 1.10 0.77 +0.17 37 1 88 0
30DEC26 62.50 P 1.25 1.35 1.25 1.06 +0.22 37 7 40 +7
30DEC26 65.00 P 1.70 1.70 1.62 1.44 +0.31 37 8 4 +1
30DEC26 67.50 P 2.00 2.00 2.00 1.88 +0.37 38 30 81 +30
30DEC26 70.00 P 2.50 2.50 2.46 2.42 +0.47 38 4,035 4,129 +4,033
30DEC26 72.50 P 0.00 0.00 0.00 3.00 +0.52 37 0 192 0
30DEC26 75.00 P 3.60 3.60 3.46 3.57 +0.49 37 100 704 +67
30DEC26 77.50 P 0.00 0.00 0.00 4.40 +0.72 37 0 746 0
30DEC26 80.00 P 4.80 5.25 4.80 5.25 +0.85 37 184 587 +159
30DEC26 82.50 P 0.00 0.00 0.00 6.21 +1.00 36 1 317 +1
30DEC26 85.00 P 7.04 7.10 6.94 7.29 +1.12 36 241 2,508 +105
30DEC26 87.50 P 0.00 0.00 0.00 8.49 +1.31 36 1 1,012 0
30DEC26 90.00 P 9.41 9.75 9.41 9.80 +1.46 37 19 3,118 +3
30DEC26 92.50 P 11.20 11.20 11.20 11.22 +1.64 36 1 2,856 0
30DEC26 95.00 P 0.00 0.00 0.00 12.74 +1.79 37 0 2,660 0
30DEC26 97.50 P 14.09 14.09 14.09 14.38 +2.10 37 1 1,268 +1
30DEC26 100.00 P 0.00 0.00 0.00 16.11 +2.08 37 0 1,309 0
30DEC26 102.50 P 16.83 16.83 16.83 17.92 +2.22 37 16 175 +16
30DEC26 105.00 P 0.00 0.00 0.00 19.79 +2.33 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.72 +2.48 38 0 91 0
30DEC26 110.00 P 0.00 0.00 0.00 23.70 +2.71 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.75 +2.82 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.81 +2.75 38 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 29.94 +2.84 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 32.09 +2.98 39 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 34.27 +3.15 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.51 +3.07 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.76 +3.23 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.01 +3.36 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 43.29 +3.23 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 45.62 +3.27 38 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.98 +3.35 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.32 +3.59 37 0 3 0
30DEC26 142.50 P 50.83 52.80 50.53 52.79 +3.48 38 721 3,768 +601
30DEC26 145.00 P 0.00 0.00 0.00 55.51 +4.24 42 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 57.57 +3.57 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.02 +3.52 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.47 +3.54 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.93 +3.57 0 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 +0.09 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.57 +0.12 37 0 0 0
30MAR27 55.00 P 1.10 1.10 1.10 0.78 +0.14 37 2 2 +2
30MAR27 57.50 P 0.00 0.00 0.00 1.08 +0.22 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.42 +0.26 38 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 1.78 +0.27 37 0 1 0
30MAR27 65.00 P 2.38 2.38 2.38 2.34 +0.42 38 2 6 +2
30MAR27 67.50 P 0.00 0.00 0.00 2.89 +0.46 38 0 40 0
30MAR27 70.00 P 3.50 3.50 3.50 3.50 +0.52 37 1,501 1,760 +1,501
30MAR27 72.50 P 3.92 3.92 3.92 4.14 +0.54 37 1 104 +1
30MAR27 75.00 P 4.78 4.82 4.78 4.90 +0.67 37 49 142 +49
30MAR27 77.50 P 0.00 0.00 0.00 5.70 +0.75 37 0 164 0
30MAR27 80.00 P 6.44 6.44 6.44 6.68 +0.94 37 9 513 +9
30MAR27 82.50 P 6.96 6.96 6.96 7.71 +1.03 36 2 227 +2
30MAR27 85.00 P 8.58 8.58 8.58 8.84 +1.14 36 20 312 +20
30MAR27 87.50 P 9.75 9.75 9.75 10.05 +1.28 36 22 414 +20
30MAR27 90.00 P 11.04 11.29 10.92 11.35 +1.37 36 416 664 +416
30MAR27 92.50 P 12.34 12.34 12.34 12.76 +1.56 36 4 199 +4
30MAR27 95.00 P 14.25 14.25 14.25 14.29 +1.72 36 10 354 +10
30MAR27 97.50 P 0.00 0.00 0.00 15.90 +1.87 37 0 86 0
30MAR27 100.00 P 0.00 0.00 0.00 17.59 +1.97 37 0 61 0
30MAR27 102.50 P 0.00 0.00 0.00 19.34 +2.14 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 21.13 +2.20 37 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 23.00 +2.30 37 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 24.93 +2.39 37 0 664 0
30MAR27 112.50 P 24.28 24.28 24.28 26.90 +2.49 38 2 0 -2
30MAR27 115.00 P 0.00 0.00 0.00 28.65 +2.31 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 30.70 +2.39 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.77 +2.46 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.17 +2.81 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.03 +2.59 37 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 39.50 +2.94 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.01 +2.27 34 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.90 +2.98 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.16 +3.05 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 48.42 +3.08 37 0 0 0
30MAR27 140.00 P 51.00 51.00 51.00 50.70 +3.11 37 1 1 +1
30MAR27 142.50 P 0.00 0.00 0.00 53.04 +3.20 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.51 +3.38 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.78 +3.34 36 0 0 0
30MAR27 150.00 P 60.00 60.00 60.00 60.17 +3.40 36 1 3 +1
30MAR27 152.50 P 0.00 0.00 0.00 62.61 +3.46 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.05 +3.51 35 0 0 0
TOTAL PUT 21,974 240,302 +13,383
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$ 26.08
28MAY26 18.50 C 0.00 0.00 0.00 7.59 -0.56 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.09 -0.59 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.59 -0.57 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.09 -0.57 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.09 -0.58 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.09 -0.62 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.10 -0.52 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.14 -0.50 38 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 1.29 -0.45 38 0 0 0
28MAY26 26.00 C 1.20 1.20 0.55 0.62 -0.40 37 13 32 -1
28MAY26 27.00 C 0.35 0.35 0.22 0.25 -0.24 38 50 85 +2
28MAY26 28.00 C 0.10 0.10 0.10 0.08 -0.10 38 1 156 0
28MAY26 29.00 C 0.08 0.08 0.08 0.02 -0.04 38 45 472 0
28MAY26 30.00 C 0.02 0.02 0.02 0.01 -0.01 43 11 376 -1
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 2 607 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 156 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 314 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 114 0 128 0
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 119 1 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 125 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 7.62 -0.56 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.09 -0.61 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.60 -0.60 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.11 -0.66 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.16 -0.65 41 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.22 -0.49 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.35 -0.45 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.58 -0.40 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.92 -0.34 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.42 -0.29 41 0 114 0
29JUN26 27.00 C 0.88 0.88 0.88 0.93 -0.28 39 6 150 +6
29JUN26 28.00 C 0.00 0.00 0.00 0.63 -0.20 39 0 293 0
29JUN26 29.00 C 0.58 0.63 0.37 0.41 -0.13 39 63 495 +63
29JUN26 30.00 C 0.24 0.24 0.23 0.26 -0.09 40 3 541 0
29JUN26 31.00 C 0.26 0.26 0.26 0.16 -0.06 40 17 581 +17
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 500 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,071 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 108 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 7.69 -0.58 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.16 -0.63 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.67 -0.70 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.21 -0.66 43 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.30 -0.51 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.38 -0.51 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.60 -0.45 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.93 -0.40 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.30 -0.47 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.77 -0.43 38 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 1.35 -0.36 38 0 90 0
30JUL26 28.00 C 0.00 0.00 0.00 1.01 -0.30 38 0 157 0
30JUL26 29.00 C 0.00 0.00 0.00 0.74 -0.26 38 0 176 0
30JUL26 30.00 C 0.78 0.78 0.58 0.54 -0.20 38 17 433 0
30JUL26 31.00 C 0.58 0.58 0.39 0.39 -0.16 38 23 529 0
30JUL26 32.00 C 0.00 0.00 0.00 0.28 -0.12 39 0 460 0
30JUL26 33.00 C 0.00 0.00 0.00 0.19 -0.09 39 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.13 -0.07 38 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 22 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 7.74 -0.65 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.28 -0.65 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.88 -0.57 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.44 -0.55 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.53 -0.57 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.79 -0.48 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.93 -0.44 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.19 -0.56 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.71 -0.48 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.20 -0.44 40 0 67 0
28AUG26 27.00 C 2.25 2.25 2.25 1.78 -0.37 40 6 21 +5
28AUG26 28.00 C 0.00 0.00 0.00 1.41 -0.33 39 0 68 0
28AUG26 29.00 C 0.00 0.00 0.00 1.14 -0.27 40 0 2,030 0
28AUG26 30.00 C 0.00 0.00 0.00 0.91 -0.21 40 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.71 -0.18 40 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.55 -0.15 40 0 31 0
28AUG26 33.00 C 0.00 0.00 0.00 0.42 -0.12 40 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.32 -0.10 40 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.24 -0.09 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.91 -0.62 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.50 -0.43 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.05 -0.57 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 -0.55 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.83 -0.52 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.01 -0.56 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.29 -0.56 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 -0.38 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.22 -0.27 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.63 -0.42 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.19 -0.39 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.83 -0.35 41 0 0 0
29SEP26 29.00 C 1.59 1.59 1.59 1.51 -0.30 41 2 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 -0.25 41 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 1.05 -0.21 41 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 -0.19 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 -0.15 42 0 125 0
29SEP26 34.00 C 0.65 0.65 0.65 0.57 -0.12 41 3 125 -3
29SEP26 35.00 C 0.59 0.59 0.59 0.46 -0.11 42 5 69 +5
29SEP26 36.00 C 0.00 0.00 0.00 0.37 -0.09 41 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.08 41 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 8.39 -0.50 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.02 -0.54 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.61 -0.54 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.22 -0.54 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.46 -0.57 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.81 -0.52 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.18 -0.49 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.61 -0.47 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.03 -0.50 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.56 -0.47 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.14 -0.43 42 0 9 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 -0.37 42 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.34 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.15 -0.31 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.89 -0.28 42 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.67 -0.23 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.46 -0.21 43 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 -0.20 42 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 -0.18 42 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 -0.17 42 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 -0.13 42 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.13 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 -0.12 42 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.54 -0.10 42 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.40 -0.08 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.07 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 -0.08 42 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.83 -0.56 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.45 -0.55 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.09 -0.53 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.73 -0.54 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.06 -0.50 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.44 -0.48 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.85 -0.46 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.31 -0.43 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.80 -0.42 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.31 -0.43 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 3.90 -0.38 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.51 -0.37 43 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.14 -0.37 42 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 2.88 -0.30 43 0 512 0
30MAR27 31.00 C 2.68 2.68 2.68 2.59 -0.26 43 2 402 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 -0.26 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.08 -0.25 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 -0.21 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.67 -0.22 42 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.50 -0.19 42 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.18 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.20 -0.18 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.15 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 -0.14 42 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 -0.14 42 0 3 0
TOTAL CALL 270 16,261 +93
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 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 65 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 281 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 358 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 +0.07 39 0 461 0
28MAY26 26.00 P 0.41 0.61 0.41 0.55 +0.19 38 15 745 +2
28MAY26 27.00 P 0.66 1.19 0.66 1.19 +0.36 40 31 347 +15
28MAY26 28.00 P 1.60 1.60 1.60 1.99 +0.42 38 60 352 -60
28MAY26 29.00 P 0.00 0.00 0.00 2.93 +0.48 38 0 103 0
28MAY26 30.00 P 3.91 3.91 3.91 3.92 +0.51 0 4 180 -4
28MAY26 31.00 P 0.00 0.00 0.00 4.92 +0.52 0 0 157 0
28MAY26 32.00 P 0.00 0.00 0.00 6.00 +0.60 87 0 0 -27
28MAY26 33.00 P 0.00 0.00 0.00 7.00 +0.60 97 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 8.00 +0.59 107 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.99 +0.58 113 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 10.00 +0.59 124 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.00 +0.59 133 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.99 +0.58 138 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.00 +0.59 149 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.99 +0.58 153 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.99 +0.58 160 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.99 +0.58 167 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.99 +0.59 173 0 0 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 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.05 40 0 37 0
29JUN26 23.00 P 0.33 0.33 0.33 0.33 +0.09 40 2 90 -2
29JUN26 24.00 P 0.58 0.58 0.58 0.59 +0.14 41 3 84 0
29JUN26 25.00 P 0.70 0.70 0.70 0.90 +0.14 39 2 906 0
29JUN26 26.00 P 1.16 1.36 1.16 1.38 +0.23 39 76 306 +70
29JUN26 27.00 P 0.00 0.00 0.00 1.95 +0.32 39 0 1,423 0
29JUN26 28.00 P 2.31 2.31 2.31 2.67 +0.36 40 1 290 +1
29JUN26 29.00 P 3.33 3.33 3.33 3.35 +0.37 36 3 514 0
29JUN26 30.00 P 0.00 0.00 0.00 4.30 +0.45 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 5.19 +0.46 39 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 6.14 +0.66 40 1 106 0
29JUN26 33.00 P 0.00 0.00 0.00 7.11 +0.65 42 0 1,027 0
29JUN26 34.00 P 0.00 0.00 0.00 8.10 +0.59 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 9.15 +0.66 55 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 10.13 +0.65 57 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 11.13 +0.65 61 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 12.13 +0.64 64 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 13.03 +0.59 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 14.03 +0.59 0 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 15.02 +0.58 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.03 +0.56 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 17.02 +0.59 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.02 +0.55 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.02 +0.52 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.02 +0.56 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.02 +0.56 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.01 +0.59 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.02 +0.57 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.01 +0.59 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 26.51 +0.57 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 29.00 +0.59 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.51 +0.60 78 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.37 +0.05 39 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.60 +0.08 39 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.91 +0.10 39 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 1.31 +0.18 39 0 147 0
30JUL26 26.00 P 1.76 1.76 1.76 1.78 +0.22 39 4 123 0
30JUL26 27.00 P 0.00 0.00 0.00 2.35 +0.27 39 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 3.02 +0.35 39 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.74 +0.32 39 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 4.53 +0.33 38 0 60 0
30JUL26 31.00 P 0.00 0.00 0.00 5.38 +0.31 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.25 +0.33 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.18 +0.60 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.13 +0.62 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.15 +0.66 43 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 10.13 +0.51 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.13 +0.65 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.13 +0.64 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.62 +0.07 40 0 33 0
28AUG26 23.00 P 0.00 0.00 0.00 0.90 +0.09 40 0 8 0
28AUG26 24.00 P 0.00 0.00 0.00 1.26 +0.12 41 0 5 0
28AUG26 25.00 P 0.00 0.00 0.00 1.67 +0.19 40 0 64 0
28AUG26 26.00 P 0.00 0.00 0.00 2.16 +0.22 40 0 78 0
28AUG26 27.00 P 0.00 0.00 0.00 2.72 +0.26 40 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 3.37 +0.32 40 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 4.15 +0.49 42 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 4.82 +0.43 40 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 5.62 +0.39 40 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 6.37 +0.19 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.25 +0.22 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.18 +0.28 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.15 +0.58 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.13 +0.41 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.13 +0.65 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.13 +0.64 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 +0.04 41 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 +0.06 42 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 +0.08 42 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.12 42 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.59 +0.15 41 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.17 41 0 145 0
29SEP26 26.00 P 0.00 0.00 0.00 2.52 +0.22 41 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 3.08 +0.26 41 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 3.72 +0.31 41 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.32 +0.25 40 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 5.13 +0.39 41 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 5.91 +0.46 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.72 +0.49 41 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.54 +0.42 41 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 8.41 +0.51 40 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 9.27 +0.46 39 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 +0.46 38 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 11.13 +0.49 37 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 12.13 +0.62 40 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 13.03 +0.56 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.03 +0.59 0 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 15.02 +0.45 0 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 16.03 +0.48 0 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 17.02 +0.49 0 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 18.02 +0.50 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.02 +0.52 0 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 20.02 +0.51 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.02 +0.52 0 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 22.01 +0.57 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.02 +0.52 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.01 +0.57 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 26.51 +0.57 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.00 +0.51 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.51 +0.59 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 +0.03 42 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 +0.04 42 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.05 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.17 +0.06 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.48 +0.09 42 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.90 +0.19 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.27 +0.17 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.74 +0.21 42 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 3.26 +0.21 42 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 3.84 +0.26 42 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.45 +0.28 42 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 5.14 +0.34 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.80 +0.32 42 1 34 +1
30DEC26 31.00 P 0.00 0.00 0.00 6.57 +0.41 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.34 +0.47 42 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 8.11 +0.44 42 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.93 +0.50 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.76 +0.49 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.61 +0.43 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.52 +0.56 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.38 +0.46 41 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.30 +0.47 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.26 +0.54 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 15.21 +0.52 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.13 +0.44 40 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 17.13 +0.60 41 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 18.08 +0.56 40 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 19.09 +0.59 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.86 +0.05 42 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 +0.05 42 0 9 0
30MAR27 19.50 P 1.11 1.11 1.11 1.11 +0.05 42 1 4 +1
30MAR27 20.00 P 0.00 0.00 0.00 1.25 +0.07 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.57 +0.06 42 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 +0.08 42 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 2.31 +0.12 42 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.75 +0.14 42 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.31 +0.22 42 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 3.78 +0.24 41 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.33 +0.23 41 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.98 +0.25 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.66 +0.30 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.35 +0.31 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.01 +0.27 41 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.79 +0.39 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.56 +0.42 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.35 +0.40 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.15 +0.43 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.98 +0.44 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.84 +0.51 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.71 +0.49 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.57 +0.42 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.47 +0.46 41 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 15.37 +0.48 41 0 2 0
TOTAL PUT 204 21,596 -3
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$ 662.50
22MAY26 560.00 C 0.00 0.00 0.00 102.58 +2.46 57 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 92.58 +2.46 0 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 82.58 +2.45 0 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 72.58 +2.42 0 0 0 0
22MAY26 600.00 C 0.00 0.00 0.00 62.59 +2.34 42 0 7 0
22MAY26 610.00 C 0.00 0.00 0.00 52.62 +2.14 43 0 0 0
22MAY26 620.00 C 0.00 0.00 0.00 42.73 +1.72 43 0 5 0
22MAY26 630.00 C 0.00 0.00 0.00 33.11 +1.03 43 0 27 0
22MAY26 640.00 C 0.00 0.00 0.00 24.08 +0.10 43 0 25 0
22MAY26 650.00 C 15.33 15.33 15.33 16.36 -0.90 44 2 29 +2
22MAY26 660.00 C 6.50 11.00 6.50 9.53 -2.19 41 25 453 +13
22MAY26 670.00 C 5.80 6.00 5.19 5.50 -1.85 44 14 218 +5
22MAY26 680.00 C 2.47 3.25 2.32 2.63 -1.68 43 40 80 +18
22MAY26 690.00 C 1.54 2.30 1.10 1.10 -1.25 43 60 327 +26
22MAY26 700.00 C 1.02 1.25 0.92 0.40 -0.79 43 69 444 +4
22MAY26 710.00 C 0.61 0.61 0.61 0.13 -0.43 43 569 653 +540
22MAY26 720.00 C 0.30 0.30 0.30 0.03 -0.21 42 25 91 -25
22MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.09 44 0 121 0
22MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 113 0
22MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
22MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
22MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
22MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28MAY26 360.00 C 0.00 0.00 0.00 302.71 +2.48 117 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 292.71 +2.47 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 282.72 +2.48 105 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 272.72 +2.47 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 262.73 +2.47 93 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 252.73 +2.47 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 242.74 +2.47 79 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 232.74 +2.46 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 222.75 +2.47 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 212.76 +2.47 74 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 202.76 +2.47 0 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 192.77 +2.47 64 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 182.77 +2.46 0 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 172.78 +2.47 54 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 162.78 +2.46 0 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 152.79 +2.46 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 142.80 +2.47 48 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 132.80 +2.46 0 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 122.81 +2.46 39 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 112.82 +2.44 39 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 102.83 +2.41 37 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 92.86 +2.36 37 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 82.93 +2.26 37 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 73.07 +2.08 37 0 418 0
28MAY26 600.00 C 62.51 62.51 62.51 62.59 +1.05 0 14 1,063 -14
28MAY26 610.00 C 0.00 0.00 0.00 53.92 +1.47 37 0 336 0
28MAY26 620.00 C 36.01 36.01 36.01 44.88 +1.04 37 6 689 -6
28MAY26 630.00 C 0.00 0.00 0.00 36.43 +0.55 37 0 200 0
28MAY26 640.00 C 24.95 27.50 24.95 28.73 +0.05 37 34 532 +34
28MAY26 650.00 C 17.29 23.17 17.29 22.30 -0.04 38 32 361 +15
28MAY26 660.00 C 14.00 16.95 12.00 16.30 -0.63 37 106 1,635 +43
28MAY26 670.00 C 9.91 12.50 9.91 11.86 -1.05 38 332 1,019 -6
28MAY26 680.00 C 6.10 7.88 6.10 8.17 -1.09 38 42 906 +3
28MAY26 690.00 C 4.92 6.00 4.92 5.41 -1.04 38 79 676 -21
28MAY26 700.00 C 4.00 4.31 2.94 3.43 -0.93 38 178 2,665 -46
28MAY26 710.00 C 2.47 2.92 2.13 2.09 -0.77 38 131 1,417 +31
28MAY26 720.00 C 1.95 2.12 1.95 1.23 -0.59 38 14 1,224 +14
28MAY26 730.00 C 1.10 1.28 1.10 0.69 -0.44 37 38 662 +4
28MAY26 740.00 C 0.00 0.00 0.00 0.36 -0.32 37 0 417 0
28MAY26 750.00 C 0.00 0.00 0.00 0.19 -0.20 37 0 972 0
28MAY26 760.00 C 0.00 0.00 0.00 0.09 -0.13 37 0 329 0
28MAY26 770.00 C 0.00 0.00 0.00 0.05 -0.07 38 0 153 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 1,043 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 134 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 356 0
28MAY26 810.00 C 0.20 0.20 0.20 0.01 0.00 42 5 26 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 181 0
29MAY26 570.00 C 0.00 0.00 0.00 92.95 - 39 0 0 -
29MAY26 580.00 C 0.00 0.00 0.00 83.07 +2.05 39 0 0 0
29MAY26 590.00 C 0.00 0.00 0.00 73.30 +1.79 39 0 0 0
29MAY26 600.00 C 0.00 0.00 0.00 63.72 +1.43 38 0 0 0
29MAY26 610.00 C 0.00 0.00 0.00 54.45 +0.98 38 0 0 0
29MAY26 620.00 C 0.00 0.00 0.00 45.63 +0.47 39 0 0 0
29MAY26 630.00 C 0.00 0.00 0.00 37.40 -0.08 39 0 0 0
29MAY26 640.00 C 0.00 0.00 0.00 29.91 -0.61 38 0 0 0
29MAY26 650.00 C 19.28 19.28 17.88 22.89 -1.24 37 35 35 +35
29MAY26 660.00 C 14.50 16.00 14.00 17.51 -1.63 38 15 12 +10
29MAY26 670.00 C 10.00 12.96 9.80 13.00 -1.87 39 5 7 +3
29MAY26 680.00 C 9.30 9.30 9.30 9.53 -1.70 39 1 10 +1
29MAY26 690.00 C 7.84 7.84 6.20 6.58 -1.64 39 34 39 +33
29MAY26 700.00 C 4.70 4.70 4.70 4.40 -1.48 39 1 19 +1
29MAY26 710.00 C 0.00 0.00 0.00 2.85 -1.26 39 0 131 0
29MAY26 720.00 C 2.46 2.46 2.46 1.79 -1.01 39 2 5 +2
29MAY26 730.00 C 1.87 1.87 1.87 1.08 -0.79 39 1 0 -1
29MAY26 740.00 C 0.00 0.00 0.00 0.62 -0.57 39 0 50 0
29MAY26 750.00 C 0.00 0.00 0.00 0.35 -0.41 38 0 0 0
29MAY26 760.00 C 0.00 0.00 0.00 0.19 -0.28 38 0 0 0
29MAY26 770.00 C 0.42 0.42 0.42 0.10 -0.19 38 5 5 +5
29JUN26 250.00 C 0.00 0.00 0.00 413.21 +2.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 408.23 +2.49 80 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 403.24 +2.48 67 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 398.25 +2.48 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 393.27 +2.48 71 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 388.28 +2.48 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 383.30 +2.48 71 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 378.31 +2.48 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 373.33 +2.48 70 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 368.34 +2.48 61 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 363.35 +2.48 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 353.38 +2.48 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 343.41 +2.48 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 333.44 +2.48 54 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 323.47 +2.48 55 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 313.50 +2.48 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 303.52 +2.47 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 293.55 +2.47 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 283.58 +2.47 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 273.61 +2.47 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 263.64 +2.47 41 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 253.67 +2.47 41 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 243.70 +2.47 40 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 233.73 +2.46 38 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 223.76 +2.45 37 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 213.80 +2.44 38 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 203.27 +1.71 0 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 193.91 +2.40 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 183.99 +2.36 38 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 174.11 +2.33 38 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 164.26 +3.71 38 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 154.48 +2.18 38 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 144.78 +2.08 38 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 135.19 +1.96 38 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 125.74 +1.81 38 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 116.46 +1.65 38 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 107.39 +1.46 38 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 98.57 +1.26 38 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 90.03 +1.04 38 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 81.82 +0.81 38 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 73.98 +0.58 38 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 66.52 +0.35 38 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 59.50 +0.13 38 0 253 0
29JUN26 630.00 C 0.00 0.00 0.00 52.92 -0.08 38 0 347 0
29JUN26 640.00 C 0.00 0.00 0.00 46.80 -0.27 38 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 41.18 -0.53 38 0 1,031 0
29JUN26 660.00 C 32.36 36.50 32.36 36.10 +0.16 38 9 739 +9
29JUN26 670.00 C 0.00 0.00 0.00 31.36 -0.33 38 0 521 0
29JUN26 680.00 C 0.00 0.00 0.00 27.31 -0.65 39 0 226 0
29JUN26 690.00 C 23.47 23.47 23.47 23.92 -0.56 39 1 298 0
29JUN26 700.00 C 17.50 17.50 17.50 20.44 -0.96 39 1 610 -1
29JUN26 710.00 C 0.00 0.00 0.00 17.37 -0.97 39 0 128 0
29JUN26 720.00 C 13.24 13.24 13.24 14.68 -0.97 39 3 138 +3
29JUN26 730.00 C 11.50 13.70 11.50 12.33 -0.96 39 53 160 +41
29JUN26 740.00 C 11.00 11.00 11.00 10.31 -0.92 39 6 85 0
29JUN26 750.00 C 9.00 9.00 8.96 8.57 -0.88 39 9 654 +9
29JUN26 760.00 C 0.00 0.00 0.00 7.09 -0.82 39 0 173 0
29JUN26 770.00 C 7.55 7.55 7.55 5.83 -0.77 39 30 106 +30
29JUN26 780.00 C 6.18 6.18 6.18 4.77 -0.70 39 5 46 0
29JUN26 790.00 C 0.00 0.00 0.00 3.89 -0.63 39 0 43 0
29JUN26 800.00 C 4.00 4.00 4.00 3.15 -0.57 38 1 94 -1
29JUN26 810.00 C 0.00 0.00 0.00 2.54 -0.51 38 0 46 0
29JUN26 820.00 C 0.00 0.00 0.00 2.04 -0.38 38 0 38 0
29JUN26 830.00 C 0.00 0.00 0.00 1.59 -0.44 38 0 53 0
29JUN26 840.00 C 0.00 0.00 0.00 1.26 -0.33 38 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 1.00 -0.33 38 0 38 0
29JUN26 860.00 C 0.00 0.00 0.00 0.79 -0.25 38 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.62 -0.21 38 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.49 -0.17 38 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 0.38 -0.15 38 0 6 0
29JUN26 900.00 C 1.00 1.00 1.00 0.30 -0.12 38 20 587 +20
30JUL26 400.00 C 0.00 0.00 0.00 264.57 +2.45 40 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 254.65 +2.43 39 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 244.75 +2.41 40 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 234.87 +2.39 40 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 225.02 +2.36 39 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 215.21 +2.32 39 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 205.46 +2.28 40 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 195.76 +2.21 39 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 186.15 +2.14 40 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 176.64 +2.06 40 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 167.25 +1.97 40 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 157.99 +1.86 40 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 148.89 +1.74 40 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 139.98 +1.62 40 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 131.27 +1.48 40 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 122.80 +1.35 40 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 114.56 +1.19 40 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 106.60 +1.04 40 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 98.93 +0.89 40 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 91.56 +0.74 40 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 84.51 +0.58 40 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 77.79 +0.44 40 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 70.45 +0.54 39 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 65.38 +0.16 40 0 116 0
30JUL26 640.00 C 54.98 54.98 54.98 59.69 +0.04 40 30 115 0
30JUL26 650.00 C 53.00 53.00 53.00 53.40 -0.30 39 1 84 0
30JUL26 660.00 C 49.00 49.00 47.15 48.36 -0.69 39 6 151 +4
30JUL26 670.00 C 0.00 0.00 0.00 43.71 -0.98 39 0 98 0
30JUL26 680.00 C 0.00 0.00 0.00 39.69 -1.03 39 0 132 0
30JUL26 690.00 C 36.90 36.90 36.90 36.05 -1.03 39 10 192 -10
30JUL26 700.00 C 0.00 0.00 0.00 32.79 -0.94 40 0 131 0
30JUL26 710.00 C 0.00 0.00 0.00 29.82 -0.84 40 0 52 0
30JUL26 720.00 C 24.30 24.34 24.24 27.00 -0.58 40 162 210 +142
30JUL26 730.00 C 0.00 0.00 0.00 24.09 -0.61 40 0 11 0
30JUL26 740.00 C 0.00 0.00 0.00 21.44 -0.63 40 0 68 0
30JUL26 750.00 C 0.00 0.00 0.00 18.48 -0.62 40 0 108 0
30JUL26 760.00 C 0.00 0.00 0.00 16.37 -0.62 40 0 140 0
30JUL26 770.00 C 0.00 0.00 0.00 14.47 -0.62 40 0 140 0
30JUL26 780.00 C 0.00 0.00 0.00 12.76 -0.61 40 0 51 0
30JUL26 790.00 C 0.00 0.00 0.00 11.23 -0.59 40 0 71 0
30JUL26 800.00 C 11.48 11.48 11.48 9.87 -0.57 40 15 17 +13
30JUL26 810.00 C 0.00 0.00 0.00 8.65 -0.55 40 0 15 0
30JUL26 820.00 C 9.00 9.00 9.00 7.57 -0.52 40 1 26 0
30JUL26 830.00 C 0.00 0.00 0.00 6.61 -0.49 40 0 123 0
28AUG26 520.00 C 0.00 0.00 0.00 152.41 +1.48 40 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 143.90 +1.33 40 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 135.72 +1.19 40 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 127.71 +1.12 40 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 119.94 +0.85 40 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 112.52 +0.79 40 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 105.17 +0.54 40 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 98.39 +0.47 40 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 91.72 +0.44 40 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 85.36 +0.17 40 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 79.40 +0.11 40 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 73.50 0.00 40 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 68.17 -0.16 40 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 62.94 -0.44 40 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 59.07 +0.50 41 0 85 0
28AUG26 670.00 C 53.73 53.73 53.73 52.75 -0.66 39 7 117 +7
28AUG26 680.00 C 0.00 0.00 0.00 48.74 -0.75 40 0 217 0
28AUG26 690.00 C 0.00 0.00 0.00 45.01 -0.82 40 0 69 0
28AUG26 700.00 C 0.00 0.00 0.00 41.55 -0.87 40 0 16 0
28AUG26 710.00 C 0.00 0.00 0.00 38.35 -0.93 40 0 11 0
28AUG26 720.00 C 0.00 0.00 0.00 35.49 -0.86 41 0 37 0
28AUG26 730.00 C 0.00 0.00 0.00 32.70 -0.74 41 0 13 0
28AUG26 740.00 C 0.00 0.00 0.00 29.79 -0.74 41 0 7 0
28AUG26 750.00 C 0.00 0.00 0.00 26.15 -0.74 40 0 1 0
28AUG26 760.00 C 0.00 0.00 0.00 23.94 -0.75 40 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 21.74 -0.76 40 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 19.55 -0.77 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 344.40 +2.48 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 334.47 +2.47 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 324.55 +2.47 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 314.64 +2.47 40 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 304.75 +2.47 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 294.87 +2.44 40 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 285.02 +2.44 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 275.22 +2.42 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 265.44 +2.40 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 255.74 +2.36 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 246.08 +2.34 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 236.55 +2.29 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 227.06 +2.27 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 217.72 +2.19 40 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 208.49 +2.17 40 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 199.37 +2.05 40 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 190.47 +2.03 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 181.61 +1.91 40 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 173.10 +1.86 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 164.68 +1.86 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 156.46 +1.67 40 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 148.55 +1.65 40 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 140.65 +1.54 40 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 133.27 +1.44 40 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 125.99 +1.43 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 118.79 +1.19 40 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 112.21 +1.18 40 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 105.64 +1.18 40 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 99.26 +0.95 40 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 93.44 +0.94 40 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 87.62 +0.92 40 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 80.92 -0.06 40 0 1,829 0
29SEP26 640.00 C 0.00 0.00 0.00 76.97 +1.56 40 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 71.99 +1.18 40 2 2,688 -2
29SEP26 660.00 C 63.00 66.00 63.00 67.42 +0.56 41 2 114 -1
29SEP26 670.00 C 0.00 0.00 0.00 63.07 +0.98 41 0 69 0
29SEP26 680.00 C 0.00 0.00 0.00 58.98 +0.85 41 0 75 0
29SEP26 690.00 C 0.00 0.00 0.00 55.10 +0.66 41 0 215 0
29SEP26 700.00 C 49.82 51.00 48.69 49.22 -1.78 40 139 1,172 +83
29SEP26 710.00 C 0.00 0.00 0.00 45.74 -1.95 40 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 43.77 -0.86 40 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 41.28 -0.18 41 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 38.49 -0.12 41 0 22 0
29SEP26 750.00 C 0.00 0.00 0.00 34.85 -0.92 40 0 205 0
29SEP26 760.00 C 0.00 0.00 0.00 32.08 -0.84 40 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 29.04 -1.50 40 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 27.53 -0.81 40 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 25.39 -0.75 40 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 23.24 -0.70 40 0 111 0
29SEP26 810.00 C 0.00 0.00 0.00 21.49 -0.70 40 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 19.88 -0.66 40 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 18.27 -0.62 40 0 355 0
30DEC26 380.00 C 0.00 0.00 0.00 288.36 +2.26 42 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 278.18 +2.19 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 268.91 +2.06 40 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 259.87 +2.05 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 250.83 +2.04 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 241.97 +1.87 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 233.28 +1.88 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 224.58 +1.77 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 216.22 +1.66 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 207.88 +1.48 40 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 199.69 +1.50 40 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 191.87 +1.41 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 184.13 +1.39 40 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 176.40 +1.31 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 169.11 +1.13 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 161.99 +1.12 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 154.87 +1.11 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 148.02 +0.83 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 141.60 +0.82 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 135.17 +0.80 40 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 128.75 +0.65 40 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 122.97 +0.53 40 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 117.29 +0.51 40 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 111.62 +0.50 40 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 106.01 +0.25 40 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 101.12 +0.25 40 0 50 0
30DEC26 640.00 C 0.00 0.00 0.00 96.22 +0.23 40 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 91.55 +1.17 40 0 20 0
30DEC26 660.00 C 83.25 83.25 83.25 87.14 +1.10 40 1 575 0
30DEC26 670.00 C 0.00 0.00 0.00 82.38 +0.46 40 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 78.10 +0.21 40 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 74.96 +0.86 40 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 71.11 +0.43 40 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 66.33 -0.87 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 64.13 +0.12 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 60.00 -1.77 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 57.10 -0.95 40 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 54.79 +2.87 40 0 32 0
30DEC26 760.00 C 0.00 0.00 0.00 49.79 +0.45 39 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 47.41 +0.53 39 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 45.13 +0.53 40 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 43.76 -0.38 40 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 40.40 -0.11 40 0 101 0
30DEC26 810.00 C 0.00 0.00 0.00 38.42 -0.30 40 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 35.91 -1.00 40 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 34.86 +0.57 40 0 5 0
30MAR27 390.00 C 0.00 0.00 0.00 282.98 +1.89 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 274.10 +1.67 38 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 265.48 +1.65 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 256.86 +1.64 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 248.36 +1.37 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 240.18 +1.36 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 232.00 +1.35 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 223.85 +1.04 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 216.20 +1.03 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 208.55 +1.01 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 200.89 +0.91 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 193.63 +0.66 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 186.59 +0.64 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 179.56 +0.62 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 172.53 +0.34 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 166.13 +0.26 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 159.79 +0.24 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 153.45 +0.22 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 147.11 -0.07 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 141.48 -0.13 38 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 135.89 -0.15 38 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 130.30 -0.17 38 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 124.71 -0.19 38 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 119.64 -0.47 38 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 114.82 -0.49 38 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 110.01 -0.51 38 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 103.99 -0.48 38 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 101.38 -0.06 39 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 96.72 -0.65 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 91.21 -0.86 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 87.54 -1.59 38 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 85.68 +0.88 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 81.92 +0.52 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 77.64 -2.44 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 74.30 -0.82 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 70.99 -1.09 39 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 68.30 -1.90 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 63.55 -0.30 38 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 60.57 -0.67 38 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 58.47 -0.54 38 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 55.90 -1.04 38 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 54.80 -0.20 39 0 107 0
30MAR27 810.00 C 0.00 0.00 0.00 52.10 -0.62 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 49.47 -1.16 39 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 47.39 -1.18 39 0 10 0
TOTAL CALL 2,428 53,782 +1,069
22MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 74 0 63 0
22MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
22MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
22MAY26 590.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 90 0
22MAY26 600.00 P 0.00 0.00 0.00 0.01 -0.11 45 0 190 0
22MAY26 610.00 P 0.33 0.33 0.33 0.03 -0.32 43 100 227 0
22MAY26 620.00 P 1.29 1.29 1.17 0.15 -0.73 43 16 131 +1
22MAY26 630.00 P 2.78 2.78 0.84 0.53 -1.37 43 49 378 +31
22MAY26 640.00 P 4.52 4.82 1.70 1.54 -2.21 43 41 383 +2
22MAY26 650.00 P 8.50 9.25 5.65 3.66 -3.04 43 20 314 +14
22MAY26 660.00 P 13.56 13.56 8.18 7.48 -3.40 44 217 807 -190
22MAY26 670.00 P 20.86 20.86 20.86 13.14 -4.13 45 1 69 -1
22MAY26 680.00 P 24.23 24.23 24.23 20.56 -3.87 47 1 13 -1
22MAY26 690.00 P 0.00 0.00 0.00 28.50 -3.66 43 0 20 0
22MAY26 700.00 P 49.30 49.30 49.30 37.83 -3.21 43 5 34 0
22MAY26 710.00 P 0.00 0.00 0.00 47.57 -2.88 43 0 2 0
22MAY26 720.00 P 0.00 0.00 0.00 57.50 -2.65 0 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 67.50 -2.54 0 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 77.50 -2.50 0 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 87.50 -2.50 0 0 0 0
22MAY26 760.00 P 0.00 0.00 0.00 97.50 -2.50 0 0 0 0
22MAY26 770.00 P 0.00 0.00 0.00 107.50 -2.50 0 0 0 0
22MAY26 780.00 P 0.00 0.00 0.00 117.50 -2.50 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 124 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 119 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 114 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 109 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 104 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 85 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 81 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 77 0 604 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 72 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 64 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 60 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.01 0.00 56 0 750 0
28MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 52 0 118 0
28MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 48 0 279 0
28MAY26 540.00 P 0.68 0.68 0.25 0.01 0.00 44 18 206 -1
28MAY26 550.00 P 0.40 0.40 0.40 0.01 -0.01 41 5 836 -5
28MAY26 560.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 344 0
28MAY26 570.00 P 0.00 0.00 0.00 0.04 -0.10 38 0 781 0
28MAY26 580.00 P 0.00 0.00 0.00 0.09 -0.20 37 0 513 0
28MAY26 590.00 P 0.61 0.61 0.61 0.24 -0.37 37 20 766 0
28MAY26 600.00 P 1.80 1.80 1.00 0.54 -0.66 38 4 1,127 -2
28MAY26 610.00 P 2.45 2.45 1.80 1.11 -1.00 38 11 1,284 +9
28MAY26 620.00 P 4.15 4.15 2.22 2.08 -1.46 38 124 1,781 -105
28MAY26 630.00 P 6.46 6.46 3.45 3.48 -2.04 37 155 1,170 +121
28MAY26 640.00 P 9.99 9.99 6.20 5.75 -2.63 37 80 540 +17
28MAY26 650.00 P 12.00 12.00 9.00 9.00 -2.85 37 66 1,273 -5
28MAY26 660.00 P 19.60 19.60 14.04 13.34 -3.24 37 193 422 +179
28MAY26 670.00 P 22.44 22.55 19.27 18.74 -3.70 37 83 1,310 +31
28MAY26 680.00 P 26.41 27.00 26.41 25.12 -4.25 37 13 254 -2
28MAY26 690.00 P 34.60 34.60 34.60 32.43 -3.48 37 1 1,259 -1
28MAY26 700.00 P 41.54 41.54 41.54 40.50 -3.39 37 4 86 0
28MAY26 710.00 P 0.00 0.00 0.00 49.23 -3.21 37 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 58.42 -3.02 37 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 67.93 -2.86 37 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 77.66 -2.73 37 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 87.54 -2.62 37 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 97.50 -2.54 0 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 107.50 -2.50 0 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 117.50 -2.50 0 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 127.50 -2.50 0 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 137.50 -2.50 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 147.50 -2.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 157.50 -2.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 167.50 -2.50 0 0 0 0
29MAY26 570.00 P 0.69 0.69 0.69 0.08 - 38 5 5 -
29MAY26 580.00 P 0.00 0.00 0.00 0.19 -0.40 38 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 0.42 -0.66 39 0 28 0
29MAY26 600.00 P 1.37 1.37 1.37 0.83 -1.04 39 10 71 0
29MAY26 610.00 P 3.30 3.30 3.30 1.61 -1.35 39 15 32 +15
29MAY26 620.00 P 5.34 5.34 3.65 2.67 -1.93 38 16 98 +16
29MAY26 630.00 P 7.60 7.60 7.60 4.41 -2.43 38 4 67 +4
29MAY26 640.00 P 11.12 11.50 10.28 6.87 -2.91 38 31 66 +20
29MAY26 650.00 P 15.00 15.55 10.94 10.33 -3.15 38 58 124 +14
29MAY26 660.00 P 15.57 15.57 15.57 14.92 -3.55 39 3 4 +2
29MAY26 670.00 P 0.00 0.00 0.00 20.41 -3.85 39 0 12 0
29MAY26 680.00 P 0.00 0.00 0.00 27.06 -3.64 40 0 0 0
29MAY26 690.00 P 0.00 0.00 0.00 33.53 -4.01 39 0 0 0
29MAY26 700.00 P 0.00 0.00 0.00 41.43 -3.85 39 0 0 0
29MAY26 710.00 P 0.00 0.00 0.00 49.93 -3.64 39 0 0 0
29MAY26 720.00 P 0.00 0.00 0.00 58.91 -3.41 39 0 0 0
29MAY26 730.00 P 0.00 0.00 0.00 68.25 -3.19 39 0 0 0
29MAY26 740.00 P 0.00 0.00 0.00 77.85 -2.99 38 0 0 0
29MAY26 750.00 P 0.00 0.00 0.00 87.64 -2.81 39 0 0 0
29MAY26 760.00 P 0.00 0.00 0.00 97.53 -2.68 38 0 0 0
29MAY26 770.00 P 0.00 0.00 0.00 107.50 -2.58 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 80 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 42 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.07 -0.07 38 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.13 -0.09 38 0 4,071 0
29JUN26 490.00 P 0.00 0.00 0.00 0.21 -0.13 38 0 668 0
29JUN26 500.00 P 1.38 1.38 1.15 0.34 -0.20 38 7 312 +2
29JUN26 510.00 P 0.00 0.00 0.00 0.52 -0.29 38 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 0.80 -0.38 38 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 1.18 -0.49 38 0 116 0
29JUN26 540.00 P 2.80 2.80 2.42 1.68 -0.68 38 6 1,605 0
29JUN26 550.00 P 0.00 0.00 0.00 2.40 -0.82 38 0 963 0
29JUN26 560.00 P 0.00 0.00 0.00 3.32 -1.07 38 0 578 0
29JUN26 570.00 P 0.00 0.00 0.00 4.58 -1.22 39 0 1,224 0
29JUN26 580.00 P 7.77 7.77 7.10 6.07 -1.04 39 71 504 +69
29JUN26 590.00 P 10.00 10.00 10.00 7.94 -1.08 39 3 391 +3
29JUN26 600.00 P 12.22 13.00 10.00 10.00 -1.38 39 40 2,113 +17
29JUN26 610.00 P 17.06 17.06 17.06 12.25 -2.09 38 1 303 +1
29JUN26 620.00 P 19.72 19.72 16.14 15.18 -2.40 38 5 341 +1
29JUN26 630.00 P 22.99 22.99 20.00 18.60 -2.69 38 6 930 +1
29JUN26 640.00 P 25.10 25.10 25.10 22.57 -2.94 38 1 1,497 0
29JUN26 650.00 P 31.30 31.30 28.00 27.75 -1.96 39 25 715 +17
29JUN26 660.00 P 36.50 36.50 36.50 31.59 -3.73 38 1 1,492 -1
29JUN26 670.00 P 0.00 0.00 0.00 37.18 -4.30 38 0 410 0
29JUN26 680.00 P 0.00 0.00 0.00 43.30 -4.10 39 0 97 0
29JUN26 690.00 P 0.00 0.00 0.00 50.15 -2.96 40 0 193 0
29JUN26 700.00 P 0.00 0.00 0.00 55.60 -3.39 38 0 40 0
29JUN26 710.00 P 0.00 0.00 0.00 62.67 -3.41 38 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 70.06 -3.39 38 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 77.79 -3.40 38 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 85.87 -3.33 38 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 94.18 -3.33 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 102.82 -3.22 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 111.61 -3.21 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 120.67 -3.08 38 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 133.18 +0.26 46 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 139.23 -2.94 38 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 148.70 -2.92 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 158.31 -4.94 38 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 168.00 -2.78 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 177.78 -2.70 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 187.63 -2.65 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 197.54 -2.60 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 207.50 -2.55 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 217.50 -2.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 227.50 -4.44 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 237.50 -6.94 0 0 0 0
30JUL26 400.00 P 0.80 0.80 0.80 0.05 -0.02 40 2 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.19 -0.09 39 0 1 0
30JUL26 440.00 P 1.30 1.37 1.30 0.30 -0.11 40 7 13 +7
30JUL26 450.00 P 0.00 0.00 0.00 0.43 -0.16 40 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.63 -0.18 40 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.89 -0.25 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 1.21 -0.34 40 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 1.68 -0.38 40 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 2.19 -0.54 40 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 2.93 -0.55 40 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 3.76 -0.76 40 0 17 0
30JUL26 530.00 P 0.00 0.00 0.00 4.83 -0.77 40 0 96 0
30JUL26 540.00 P 6.65 6.65 6.65 6.07 -1.01 40 1 54 -1
30JUL26 550.00 P 0.00 0.00 0.00 7.56 -1.03 40 0 107 0
30JUL26 560.00 P 0.00 0.00 0.00 9.29 -1.30 40 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 11.29 -1.32 40 0 2,335 0
30JUL26 580.00 P 0.00 0.00 0.00 13.59 -1.61 40 0 166 0
30JUL26 590.00 P 0.00 0.00 0.00 16.38 -1.19 40 0 976 0
30JUL26 600.00 P 22.64 22.64 19.26 19.33 -1.97 40 222 589 +2
30JUL26 610.00 P 25.00 25.00 25.00 22.55 -2.24 40 30 813 0
30JUL26 620.00 P 0.00 0.00 0.00 26.30 -2.35 40 0 141 0
30JUL26 630.00 P 30.65 30.65 30.65 30.46 -1.54 40 20 117 +2
30JUL26 640.00 P 0.00 0.00 0.00 35.02 -2.50 40 0 225 0
30JUL26 650.00 P 44.80 44.80 44.80 39.95 -2.56 40 15 122 0
30JUL26 660.00 P 0.00 0.00 0.00 43.67 -3.11 39 0 102 0
30JUL26 670.00 P 0.00 0.00 0.00 50.16 -2.28 40 0 83 0
30JUL26 680.00 P 0.00 0.00 0.00 56.45 -2.00 41 0 20 0
30JUL26 690.00 P 0.00 0.00 0.00 61.84 -2.50 40 0 119 0
30JUL26 700.00 P 0.00 0.00 0.00 68.30 -2.65 41 0 95 0
30JUL26 710.00 P 0.00 0.00 0.00 73.60 -2.97 40 0 39 0
30JUL26 720.00 P 0.00 0.00 0.00 80.67 -3.03 40 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 87.81 -3.05 40 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 95.20 -3.07 40 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 102.98 -3.08 40 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 110.80 -3.08 40 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 118.99 -3.06 40 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 127.35 -3.06 40 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 135.74 -3.06 40 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 144.54 -3.00 40 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 153.37 -3.00 40 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 162.29 -2.95 40 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 171.48 -2.91 40 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 7.93 -1.09 40 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 9.21 -1.19 40 0 20 0
28AUG26 540.00 P 0.00 0.00 0.00 11.08 -1.36 40 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 12.72 -1.77 40 0 40 0
28AUG26 560.00 P 0.00 0.00 0.00 14.92 -2.15 40 0 103 0
28AUG26 570.00 P 0.00 0.00 0.00 17.48 -2.24 39 0 85 0
28AUG26 580.00 P 21.00 21.00 21.00 20.25 -2.41 40 1 975 0
28AUG26 590.00 P 0.00 0.00 0.00 24.05 -1.18 40 0 211 0
28AUG26 600.00 P 0.00 0.00 0.00 27.38 -2.06 40 0 582 0
28AUG26 610.00 P 0.00 0.00 0.00 30.05 -3.25 39 0 259 0
28AUG26 620.00 P 36.17 36.17 35.41 35.25 -2.23 40 4 195 0
28AUG26 630.00 P 0.00 0.00 0.00 38.91 -3.08 40 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 44.41 -2.39 40 0 176 0
28AUG26 650.00 P 0.00 0.00 0.00 48.76 -3.17 40 0 34 0
28AUG26 660.00 P 0.00 0.00 0.00 54.15 -2.50 40 0 18 0
28AUG26 670.00 P 0.00 0.00 0.00 60.22 -2.14 41 0 54 0
28AUG26 680.00 P 0.00 0.00 0.00 65.58 -2.77 40 0 15 0
28AUG26 690.00 P 0.00 0.00 0.00 71.70 -2.96 41 0 30 0
28AUG26 700.00 P 0.00 0.00 0.00 78.82 -1.82 41 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 83.70 -3.09 40 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 90.32 -3.15 40 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 97.44 -3.17 40 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 104.57 -3.19 40 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 115.16 +0.16 43 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 119.57 -3.20 40 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 127.33 -3.21 40 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 135.11 -3.22 40 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 72 0
29SEP26 360.00 P 1.00 1.00 1.00 0.23 -0.04 40 1 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.34 -0.05 40 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.47 -0.06 40 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.65 -0.09 40 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.87 -0.10 40 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.17 -0.15 40 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.51 -0.16 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.98 -0.22 40 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.50 -0.23 40 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.17 -0.32 40 0 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 3.95 -0.32 40 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.83 -0.45 40 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.94 -0.46 40 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.06 -0.59 40 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 8.57 -0.63 40 0 329 0
29SEP26 510.00 P 11.50 11.50 11.50 10.11 -0.64 40 2 81 0
29SEP26 520.00 P 0.00 0.00 0.00 11.58 -1.17 40 0 135 0
29SEP26 530.00 P 14.79 14.79 14.79 13.55 -1.24 40 1 130 -1
29SEP26 540.00 P 16.40 16.40 16.40 15.56 -1.95 40 3 621 -3
29SEP26 550.00 P 0.00 0.00 0.00 18.08 -1.01 40 0 69 0
29SEP26 560.00 P 0.00 0.00 0.00 20.68 -1.02 40 0 264 0
29SEP26 570.00 P 0.00 0.00 0.00 23.38 -1.25 40 0 437 0
29SEP26 580.00 P 0.00 0.00 0.00 26.65 -1.26 40 0 633 0
29SEP26 590.00 P 0.00 0.00 0.00 29.93 -1.26 40 0 121 0
29SEP26 600.00 P 0.00 0.00 0.00 33.42 -2.50 40 0 1,102 0
29SEP26 610.00 P 0.00 0.00 0.00 37.42 -2.29 40 0 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 41.44 -1.50 40 0 192 0
29SEP26 630.00 P 0.00 0.00 0.00 45.66 -2.88 39 0 176 0
29SEP26 640.00 P 0.00 0.00 0.00 50.60 -2.83 40 0 524 0
29SEP26 650.00 P 58.83 58.89 57.83 56.46 -1.21 40 58 140 +56
29SEP26 660.00 P 0.00 0.00 0.00 60.08 -4.01 39 0 89 0
29SEP26 670.00 P 0.00 0.00 0.00 67.33 -2.50 40 0 188 0
29SEP26 680.00 P 0.00 0.00 0.00 72.43 -3.38 40 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 79.24 -2.84 41 0 144 0
29SEP26 700.00 P 0.00 0.00 0.00 85.58 -2.97 41 0 102 0
29SEP26 710.00 P 0.00 0.00 0.00 91.89 -2.18 40 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 98.38 -5.22 40 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 105.08 -2.33 40 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 112.26 -2.34 40 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 119.46 -2.34 40 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 126.67 -6.22 40 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 134.25 -6.55 40 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 142.07 -6.78 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 149.90 -7.02 40 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 157.75 -2.46 40 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 165.98 -7.57 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 174.33 -2.52 40 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 182.70 -2.53 40 0 0 0
30DEC26 380.00 P 3.00 4.80 3.00 2.25 -0.22 40 4 389 +4
30DEC26 390.00 P 4.85 4.85 4.85 2.73 -0.29 40 1 37 0
30DEC26 400.00 P 0.00 0.00 0.00 3.31 -0.53 40 0 1,497 0
30DEC26 410.00 P 0.00 0.00 0.00 4.12 -0.42 40 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.92 -0.44 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.92 -0.59 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.07 -0.60 40 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.22 -0.72 40 0 170 0
30DEC26 460.00 P 12.28 12.28 12.28 10.01 -0.52 40 11 415 +11
30DEC26 470.00 P 0.00 0.00 0.00 11.30 -0.82 40 0 248 0
30DEC26 480.00 P 0.00 0.00 0.00 12.90 -0.98 40 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 15.31 -1.17 40 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 17.13 -1.02 40 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 19.62 -0.46 40 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 21.32 -1.10 39 0 69 0
30DEC26 530.00 P 0.00 0.00 0.00 24.17 -0.92 39 0 81 0
30DEC26 540.00 P 28.00 28.00 28.00 26.48 -1.29 39 41 163 +41
30DEC26 550.00 P 0.00 0.00 0.00 29.51 -1.48 39 0 57 0
30DEC26 560.00 P 34.00 34.00 34.00 32.74 -1.60 39 20 35 +20
30DEC26 570.00 P 0.00 0.00 0.00 36.08 -1.62 39 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 39.76 -1.48 39 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 45.37 -1.46 40 0 132 0
30DEC26 600.00 P 0.00 0.00 0.00 49.56 -1.19 40 0 2,033 0
30DEC26 610.00 P 0.00 0.00 0.00 53.74 -1.64 40 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 58.00 -1.75 40 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 61.40 -1.41 39 0 73 0
30DEC26 640.00 P 0.00 0.00 0.00 67.23 -2.39 39 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 72.77 +0.21 40 0 324 0
30DEC26 660.00 P 0.00 0.00 0.00 78.29 +0.57 40 0 242 0
30DEC26 670.00 P 0.00 0.00 0.00 83.99 -2.39 40 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 89.89 -2.48 40 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 96.05 -2.51 40 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 102.17 -2.94 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 108.89 -4.42 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 116.84 -0.75 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 124.09 +0.92 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 129.78 -1.72 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 133.89 -2.80 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 141.15 -2.81 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 148.43 -2.82 40 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 155.73 -2.82 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 163.05 -2.84 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 170.64 -2.88 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 178.54 -2.88 40 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 186.45 -2.89 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 194.38 -2.90 40 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.10 -0.59 38 0 140 0
30MAR27 400.00 P 0.00 0.00 0.00 6.20 -0.83 39 0 177 0
30MAR27 410.00 P 0.00 0.00 0.00 7.19 -0.82 38 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.36 -0.83 38 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.66 -1.09 38 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.26 -1.11 38 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 12.87 -1.13 38 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 14.98 -0.99 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.18 -0.95 39 0 13 0
30MAR27 480.00 P 21.00 21.00 21.00 19.39 -0.91 39 1 1 +1
30MAR27 490.00 P 0.00 0.00 0.00 21.61 -0.96 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 23.54 -1.55 38 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 27.10 -0.50 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.96 -0.15 39 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 32.85 -0.18 39 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 35.21 -1.20 38 0 29 0
30MAR27 550.00 P 0.00 0.00 0.00 39.96 -1.08 39 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 41.94 -1.28 38 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 45.62 -1.30 38 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 51.52 +0.48 39 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 52.65 -3.03 38 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 59.98 -0.89 39 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 63.65 -1.86 39 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 69.61 -0.48 39 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 73.18 -1.79 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 78.88 -1.33 39 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 84.05 -1.56 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 89.62 -1.63 39 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 95.16 -1.90 39 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 101.55 -1.47 39 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 105.72 -3.52 39 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 113.55 -2.00 39 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 118.61 -3.74 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 127.65 -3.55 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 134.45 -3.57 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 141.26 -1.75 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 143.80 -3.51 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 155.02 -2.29 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 157.71 -3.56 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 165.02 -3.58 38 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 172.35 -3.59 38 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 179.70 -3.60 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 187.09 -3.61 38 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 194.60 -3.58 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 202.53 -3.59 38 0 0 0
TOTAL PUT 1,980 97,651 +412
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 0.96 -0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.16 -0.02 0 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.09 -0.01 20 0 121 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.01 19 0 741 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 497 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 -0.03 22 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.38 -0.01 18 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 -0.01 17 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 16 0 516 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 0.00 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 19 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 36 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 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 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.48 -0.02 16 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
30JUL26 4.20 C 0.32 0.32 0.32 0.31 0.00 18 30 60 +30
30JUL26 4.30 C 0.00 0.00 0.00 0.23 0.00 17 0 90 0
30JUL26 4.40 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.11 -0.01 17 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 0.97 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.40 -0.01 18 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.32 -0.01 18 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.25 -0.01 18 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 0.10 -0.01 18 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.01 18 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 28 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 0.97 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.49 -0.02 18 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 0.34 -0.01 19 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 0.21 -0.01 18 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 19 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 21 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 21 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 33 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 38 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 0.97 -0.04 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 -0.03 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 0.00 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 0.00 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 0.12 -0.01 20 0 48 0
30DEC26 5.00 C 0.11 0.11 0.11 0.10 0.00 20 50 196 +50
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 1,748 0
30DEC26 5.50 C 0.05 0.05 0.05 0.04 0.00 21 500 2,150 +500
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 25 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 0.97 -0.04 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 -0.02 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.80 -0.02 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.01 18 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 0.10 -0.01 20 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 0.04 -0.01 20 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 580 25,293 +580
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 652 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 779 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 0.00 20 0 180 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 -50
28MAY26 4.80 P 0.00 0.00 0.00 0.34 0.00 0 0 0 -125
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 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 480 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 19 0 116 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.01 18 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.01 20 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.01 22 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.01 22 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.01 26 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 +0.01 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 +0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 +0.01 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.80 +0.01 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.05 +0.01 65 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 2.55 +0.01 75 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.80 +0.01 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.05 +0.01 84 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.30 +0.01 88 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.55 +0.01 92 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.80 +0.01 96 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 18 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 0.15 +0.01 18 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.01 17 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.36 +0.02 20 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.01 17 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 +0.02 19 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.02 19 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.03 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 +0.03 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.03 37 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.10 +0.02 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 0.00 18 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 18 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 0.00 0.00 0.00 0.09 0.00 19 0 20 0
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 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.01 19 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.38 +0.02 20 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 -0.01 15 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 +0.01 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.02 20 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 +0.03 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.61 +0.03 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.86 +0.02 33 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 0.00 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 20 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 20 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 0.12 +0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 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 0.26 +0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.02 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.02 20 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.02 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.02 19 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.02 18 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.02 22 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.03 26 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.02 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.03 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.03 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 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 0.00 20 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 0.00 20 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 0.00 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 0.00 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 0.00 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 0.00 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 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.02 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.03 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.03 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.03 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 +0.02 39 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.02 42 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 0.05 -0.01 20 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 0.00 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 1.17 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 +0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 +0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 +0.02 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 +0.04 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 +0.02 35 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 +0.02 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 +0.02 37 0 0 0
TOTAL PUT 0 12,020 -175
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$ 12.84
28MAY26 8.25 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.85 -0.05 101 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.60 -0.05 94 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.35 -0.05 87 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.10 -0.05 80 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.85 -0.05 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.35 -0.05 59 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.85 -0.05 47 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.35 -0.09 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.88 -0.03 36 0 402 0
28MAY26 12.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 102 0
28MAY26 13.50 C 0.12 0.12 0.12 0.08 -0.02 38 2 352 +2
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 692 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 263 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 174 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 70 5 136 -5
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.61 -0.05 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.36 -0.05 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.11 -0.05 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.86 -0.05 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.61 -0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.36 -0.05 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.86 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.61 -0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.87 -0.05 45 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.62 -0.05 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.37 -0.05 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.12 -0.05 33 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.87 -0.05 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.36 -0.06 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.92 -0.05 33 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.49 -0.04 34 0 1,400 0
29JUN26 12.00 C 1.18 1.18 1.13 1.10 -0.04 34 4 1,205 0
29JUN26 12.50 C 0.75 0.75 0.75 0.75 -0.03 32 5 247 +5
29JUN26 13.00 C 0.56 0.56 0.56 0.51 -0.02 33 15 211 +15
29JUN26 13.50 C 0.42 0.42 0.33 0.32 -0.02 33 8 189 -4
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 211 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 149 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 233 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.87 -0.05 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.62 -0.05 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.37 -0.05 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.13 -0.05 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.88 -0.10 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.39 -0.06 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.96 -0.01 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.55 -0.05 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.16 -0.05 32 0 96 0
30JUL26 12.50 C 0.00 0.00 0.00 0.86 -0.05 33 0 171 0
30JUL26 13.00 C 0.77 0.77 0.77 0.63 -0.05 33 13 179 0
30JUL26 13.50 C 0.00 0.00 0.00 0.47 -0.04 35 0 245 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 210 0
30JUL26 14.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 155 0
30JUL26 15.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.87 -0.05 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.62 -0.05 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.37 -0.05 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.15 -0.03 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.93 -0.05 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.46 +0.01 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.02 -0.04 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.65 -0.02 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.27 -0.05 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.00 -0.05 34 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.63 +0.01 36 0 15 0
28AUG26 14.00 C 0.49 0.49 0.49 0.47 -0.02 35 15 30 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.86 -0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.61 -0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.36 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.87 -0.05 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.62 -0.05 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.37 -0.05 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.12 -0.05 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.88 -0.04 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.65 -0.09 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.39 -0.11 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 -0.06 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.94 -0.08 36 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 -0.04 34 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 -0.02 35 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 0.00 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.08 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 -0.04 35 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 -0.03 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.03 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.03 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 0.00 36 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.12 -0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.87 -0.05 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.62 -0.06 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.37 -0.07 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.12 -0.08 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.88 -0.12 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.65 -0.12 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 -0.11 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.13 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.98 -0.13 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 -0.10 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 -0.05 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.06 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.06 33 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.47 -0.03 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 -0.03 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.03 34 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 -0.04 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.04 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.02 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.02 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.02 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.22 -0.05 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.01 -0.05 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.81 -0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.62 -0.04 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.42 -0.05 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.24 -0.05 34 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.85 -0.04 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.53 -0.06 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.24 -0.06 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 -0.04 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 -0.08 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.51 -0.03 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 -0.05 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.17 -0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.02 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.02 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
TOTAL CALL 67 17,072 +28
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 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 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 784 0
28MAY26 12.00 P 0.03 0.03 0.03 0.04 0.00 38 20 669 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 2,062 0
28MAY26 13.00 P 0.31 0.31 0.31 0.36 -0.01 36 15 223 -15
28MAY26 13.50 P 0.00 0.00 0.00 0.75 +0.03 41 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.17 0.00 35 0 153 0
28MAY26 14.50 P 0.00 0.00 0.00 1.66 +0.05 0 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.16 +0.05 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 2.71 +0.10 86 0 0 -15
28MAY26 16.00 P 0.00 0.00 0.00 3.21 +0.10 96 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.16 +0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.66 +0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.16 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.71 +0.10 143 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.66 +0.05 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 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 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 69 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 0.00 34 0 820 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 6,470 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 1,228 0
29JUN26 12.50 P 0.39 0.41 0.39 0.42 +0.02 35 30 733 0
29JUN26 13.00 P 0.60 0.68 0.58 0.67 +0.03 35 71 463 +71
29JUN26 13.50 P 0.00 0.00 0.00 0.99 +0.04 36 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.33 +0.04 34 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.75 +0.05 34 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.04 41 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 +0.05 46 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.26 +0.05 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.77 +0.05 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.25 +0.04 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.75 +0.05 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.24 +0.04 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.71 -0.02 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.66 +0.05 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 0.02 -0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.00 34 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 312 0
30JUL26 12.00 P 0.42 0.42 0.42 0.45 0.00 33 18 646 -18
30JUL26 12.50 P 0.00 0.00 0.00 0.68 +0.01 34 0 445 0
30JUL26 13.00 P 0.87 0.87 0.87 0.98 +0.02 35 2 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.27 -0.02 33 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.65 -0.01 34 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.11 +0.03 37 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.55 +0.03 39 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.98 +0.03 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.45 +0.01 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.88 -0.01 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.43 +0.05 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.88 +0.04 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.37 +0.03 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.86 +0.03 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.35 +0.03 29 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 0.04 +0.01 36 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 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 22 0
28AUG26 11.50 P 0.35 0.35 0.35 0.41 +0.01 34 9 128 0
28AUG26 12.00 P 0.00 0.00 0.00 0.59 +0.01 34 0 422 0
28AUG26 12.50 P 0.00 0.00 0.00 0.82 +0.01 34 0 480 0
28AUG26 13.00 P 0.00 0.00 0.00 1.11 +0.01 35 0 170 0
28AUG26 13.50 P 0.00 0.00 0.00 1.45 +0.02 36 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 1.78 +0.01 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.17 +0.01 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.59 0.00 35 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.04 +0.02 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.49 +0.02 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.96 +0.03 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.43 +0.05 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.89 +0.05 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.37 +0.03 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.86 +0.03 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.39 +0.07 44 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 34 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 36 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 0.17 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 0.00 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 0.00 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 0.00 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 +0.01 36 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 1.02 +0.01 37 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.30 +0.01 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 +0.02 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 +0.02 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 +0.02 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 +0.03 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.19 +0.03 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 +0.03 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.10 +0.04 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.56 +0.02 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 +0.11 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.55 +0.12 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.02 +0.07 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.50 +0.09 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.98 +0.09 51 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 0.12 +0.01 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 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 0.00 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.01 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 0.00 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.02 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.03 +0.02 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 +0.02 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 +0.02 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 +0.03 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 +0.02 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.58 +0.03 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 +0.04 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 +0.03 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.04 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.23 +0.03 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.69 +0.06 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.13 +0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.63 +0.09 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.11 +0.11 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.58 +0.12 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.05 +0.12 45 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 0.23 0.23 0.23 0.23 0.00 34 1 3 +1
30MAR27 9.25 P 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 0.00 34 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.38 0.00 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.59 0.00 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.77 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.97 +0.01 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 0.00 34 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.45 +0.01 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.74 0.00 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.06 +0.02 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.39 +0.02 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.75 +0.03 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.12 +0.03 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.52 +0.04 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.92 +0.14 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.35 +0.05 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.78 +0.05 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.22 +0.14 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.66 +0.12 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.11 +0.11 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.65 +0.19 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.05 +0.12 40 0 0 0
TOTAL PUT 166 26,174 +24
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 0.44 -0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.09 -0.01 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 66 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 83 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.08 0.00 39 0 18 0
29JUN26 1.10 C 0.04 0.04 0.04 0.05 -0.01 36 30 60 +30
29JUN26 1.15 C 0.00 0.00 0.00 0.03 0.00 36 0 65 0
29JUN26 1.20 C 0.00 0.00 0.00 0.02 0.00 38 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 85 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 101 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.06 -0.01 37 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.05 0.00 42 0 10 0
30JUL26 1.20 C 0.03 0.03 0.03 0.03 -0.01 39 60 90 +60
30JUL26 1.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 41 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 50 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 61 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.09 -0.01 35 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 41 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 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 45 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 0.44 -0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.08 -0.01 36 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.05 0.00 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.02 0.00 36 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 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 39 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 47 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 65 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 0.44 -0.02 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.27 0.00 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.14 -0.01 38 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.12 -0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.08 -0.01 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.07 -0.01 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.06 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 0.00 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 0.00 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 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 0.44 -0.02 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.11 -0.01 38 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.10 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.08 -0.01 38 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 90 2,643 +90
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 0.00 40 0 164 0
28MAY26 1.10 P 0.00 0.00 0.00 0.03 0.00 38 0 79 0
28MAY26 1.15 P 0.07 0.07 0.07 0.06 -0.01 0 4 1 -4
28MAY26 1.20 P 0.00 0.00 0.00 0.12 +0.01 68 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.17 +0.01 85 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.22 +0.01 101 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.27 +0.01 115 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.32 +0.01 129 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.37 +0.01 141 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.42 +0.01 154 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.47 +0.01 165 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.52 +0.01 175 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.57 +0.01 185 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.62 +0.01 195 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.67 +0.01 205 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.72 +0.01 214 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 39 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 0.00 0.00 0.00 0.06 +0.01 38 0 222 0
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 0.00 41 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 +0.01 66 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 +0.01 71 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 +0.01 77 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.53 +0.02 96 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 +0.02 101 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.63 +0.02 105 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.68 +0.02 110 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.73 +0.02 114 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.78 +0.02 119 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.83 +0.02 123 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.88 +0.02 127 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.93 +0.02 131 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.03 +0.02 139 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.13 +0.02 145 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.23 +0.02 152 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 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 0.00 43 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 0.10 +0.01 42 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.45 +0.02 60 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.50 +0.02 64 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.54 +0.01 54 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 0.03 +0.01 44 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 0.00 40 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 0.14 +0.01 40 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.22 +0.01 43 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.50 +0.02 55 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.55 +0.02 58 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 39 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.01 40 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.19 +0.01 41 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 0.00 38 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.27 +0.01 43 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.23 0.00 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 42 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 0.12 +0.01 40 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 0.18 +0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.33 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.37 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.64 0.00 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.74 +0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.79 +0.01 45 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 0.00 33 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 42 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 0.14 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 +0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 +0.01 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 0.00 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 0.00 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
TOTAL PUT 4 1,116 -4
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$ 3.30
28MAY26 2.20 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.50 -0.12 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.40 -0.12 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.30 -0.12 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 -0.12 0 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.11 -0.11 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 -0.09 34 0 25 0
28MAY26 3.40 C 0.02 0.02 0.02 0.01 -0.06 33 5 76 +5
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 82 0
28MAY26 3.60 C 0.01 0.01 0.01 0.01 0.00 56 18 93 +16
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.35 -0.12 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.80 -0.12 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.60 -0.12 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 -0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.40 -0.12 0 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.12 0 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.11 32 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 -0.09 31 0 28 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 -0.06 32 0 26 0
29JUN26 3.40 C 0.08 0.08 0.08 0.07 -0.05 33 2 30 0
29JUN26 3.50 C 0.05 0.05 0.05 0.04 -0.04 31 2 8 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.03 33 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.02 34 0 39 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.02 33 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.50 -0.12 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 -0.12 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.30 -0.12 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 -0.08 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 -0.07 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.05 32 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 8 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.03 32 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.03 31 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.02 32 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.51 -0.11 38 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.41 -0.11 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.32 -0.11 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.22 -0.07 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 -0.06 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.10 -0.05 30 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.04 30 0 6 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 27 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.35 -0.12 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.30 -0.12 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 -0.12 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 -0.12 32 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 -0.10 31 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.09 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.07 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.09 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.07 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.05 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.06 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.05 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.05 29 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.04 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.04 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.03 30 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.02 27 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 -0.11 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.10 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.11 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 -0.09 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.09 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.09 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.08 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.07 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.05 31 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.05 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.04 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.03 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.02 29 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR27 2.20 C 1.08 1.08 1.08 1.10 -0.12 0 3 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 -0.11 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.09 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.10 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.10 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.08 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.07 30 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.08 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.08 29 0 400 0
30MAR27 3.40 C 0.30 0.30 0.30 0.30 -0.06 29 2 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.06 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.06 29 0 500 0
30MAR27 3.70 C 0.23 0.23 0.23 0.20 -0.06 29 1 3 +1
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.05 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.03 30 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.03 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 20 0
30MAR27 4.60 C 0.10 0.10 0.10 0.05 -0.03 29 1 12 -1
TOTAL CALL 34 5,373 +21
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.02 +0.01 30 0 79 0
28MAY26 3.20 P 0.03 0.04 0.03 0.06 +0.04 32 10 58 +8
28MAY26 3.30 P 0.08 0.08 0.08 0.12 +0.06 30 8 73 +8
28MAY26 3.40 P 0.00 0.00 0.00 0.20 +0.08 20 0 55 0
28MAY26 3.50 P 0.00 0.00 0.00 0.30 +0.10 28 0 25 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 +0.11 36 0 3 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 +0.10 0 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.60 +0.11 50 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.70 +0.11 56 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.80 +0.11 63 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.90 +0.12 69 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.00 +0.12 75 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.10 +0.12 81 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.20 +0.12 86 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.30 +0.12 92 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.40 +0.12 97 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
29JUN26 2.90 P 0.02 0.02 0.02 0.02 0.00 28 18 42 +14
29JUN26 3.00 P 0.03 0.03 0.03 0.05 +0.02 31 4 62 +4
29JUN26 3.10 P 0.05 0.07 0.05 0.08 +0.03 30 13 240 +13
29JUN26 3.20 P 0.10 0.11 0.10 0.12 +0.04 29 20 37 +19
29JUN26 3.30 P 0.16 0.16 0.16 0.18 +0.05 29 2 10 +2
29JUN26 3.40 P 0.24 0.25 0.24 0.25 +0.07 30 6 34 +1
29JUN26 3.50 P 0.00 0.00 0.00 0.33 +0.08 30 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 +0.09 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.51 +0.09 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.60 +0.09 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.70 +0.10 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 +0.10 33 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.90 +0.11 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.00 +0.10 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.10 +0.12 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.20 +0.12 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.30 +0.12 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.40 +0.11 51 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 +0.01 31 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 +0.02 33 0 8 0
30JUL26 2.90 P 0.04 0.04 0.04 0.05 +0.01 29 1 5 +1
30JUL26 3.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.12 +0.03 30 0 14 0
30JUL26 3.20 P 0.00 0.00 0.00 0.16 +0.04 29 0 10 0
30JUL26 3.30 P 0.19 0.20 0.19 0.22 +0.06 30 6 8 +6
30JUL26 3.40 P 0.24 0.24 0.24 0.28 +0.07 29 1 6 +1
30JUL26 3.50 P 0.00 0.00 0.00 0.35 +0.06 28 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.44 +0.08 31 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.52 +0.09 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.71 +0.09 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.80 +0.09 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.90 +0.10 30 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.10 +0.11 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.20 +0.11 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.30 +0.12 39 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
28AUG26 2.90 P 0.05 0.05 0.05 0.07 +0.02 29 4 4 +4
28AUG26 3.00 P 0.08 0.08 0.08 0.10 +0.03 29 3 6 +3
28AUG26 3.10 P 0.12 0.12 0.12 0.14 +0.03 29 1 4 +1
28AUG26 3.20 P 0.00 0.00 0.00 0.18 +0.04 28 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.38 +0.07 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.46 +0.08 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.54 +0.08 30 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.63 +0.09 31 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 +0.09 31 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.90 +0.10 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.00 +0.09 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.10 +0.11 31 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.20 +0.11 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.30 +0.11 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 +0.02 29 0 20 0
29SEP26 3.00 P 0.10 0.10 0.10 0.12 +0.02 28 2 23 +2
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.03 28 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.04 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.06 29 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 +0.06 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.07 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.56 +0.08 30 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 +0.10 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 +0.10 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 +0.10 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 +0.09 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 +0.11 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.11 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.30 +0.11 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 +0.11 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.02 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.03 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.03 29 0 11 0
30DEC26 3.00 P 0.13 0.13 0.13 0.18 +0.04 29 1 11 +1
30DEC26 3.10 P 0.19 0.19 0.19 0.22 +0.04 29 1 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 +0.05 29 0 204 0
30DEC26 3.30 P 0.31 0.31 0.31 0.32 +0.05 28 3 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.06 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.07 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.07 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 +0.08 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.08 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 +0.09 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 +0.09 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 +0.10 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 +0.10 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 +0.11 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.11 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.02 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.02 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 +0.02 28 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.04 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 +0.05 28 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 +0.05 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.05 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 +0.05 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.07 28 0 0 0
30MAR27 3.90 P 0.78 0.78 0.78 0.77 +0.05 27 1 1 +1
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.08 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.09 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 +0.09 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 +0.09 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 +0.09 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 +0.10 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 +0.09 26 0 0 0
TOTAL PUT 105 5,881 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 31.66
28MAY26 22.00 C 0.00 0.00 0.00 9.73 +0.99 217 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.73 +0.99 195 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.73 +0.98 175 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.73 +0.98 155 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.66 +0.91 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.66 +0.91 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.66 +0.91 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.66 +0.89 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.69 +0.74 46 0 36 0
28MAY26 31.00 C 0.56 0.73 0.56 0.84 +0.47 44 63 128 +34
28MAY26 32.00 C 0.21 0.32 0.16 0.29 +0.18 43 153 172 +92
28MAY26 33.00 C 0.08 0.10 0.08 0.09 +0.06 44 32 190 -10
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 303 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 438 0
28MAY26 36.00 C 0.02 0.02 0.02 0.01 0.00 53 4 149 +4
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 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 21.93 +0.92 311 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.67 +0.93 290 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.17 +0.92 278 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.67 +0.90 266 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.16 +0.89 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.66 +0.85 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.16 +0.87 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.66 +0.92 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.18 +0.94 228 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.66 +0.89 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.16 +0.89 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.66 +0.89 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.16 +0.89 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.66 +0.92 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.16 +0.84 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.66 +0.92 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.16 +0.91 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.67 +0.93 150 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.17 +0.91 144 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.66 +0.92 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.16 +0.89 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.66 +0.92 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.66 +0.92 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.73 +0.94 119 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.73 +0.99 108 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.73 +0.97 97 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.73 +0.98 87 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.66 +0.91 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.66 +0.91 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.66 +0.90 0 0 0 0
29JUN26 29.00 C 2.00 2.50 2.00 2.68 +0.79 41 7 4 -3
29JUN26 30.00 C 0.00 0.00 0.00 1.83 +0.52 40 0 57 0
29JUN26 31.00 C 0.00 0.00 0.00 1.28 +0.40 41 0 42 0
29JUN26 32.00 C 0.80 0.83 0.72 0.91 +0.29 41 21 159 +9
29JUN26 33.00 C 0.54 0.54 0.54 0.64 +0.22 41 3 206 +1
29JUN26 34.00 C 0.46 0.47 0.46 0.44 +0.16 41 39 355 +23
29JUN26 35.00 C 0.28 0.34 0.28 0.30 +0.12 41 5 116 +5
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.08 40 0 201 0
29JUN26 37.00 C 0.16 0.16 0.16 0.13 +0.06 41 1 431 -1
29JUN26 38.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 83 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 9.73 +0.94 94 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.73 +0.99 85 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.73 +0.97 77 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.73 +0.98 69 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.66 +0.91 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.66 +0.89 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.69 +0.78 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.89 +0.61 42 0 1 0
30JUL26 30.00 C 2.20 2.30 2.20 2.36 +0.55 43 4 36 -1
30JUL26 31.00 C 0.00 0.00 0.00 1.91 +0.44 43 0 2 0
30JUL26 32.00 C 0.00 0.00 0.00 1.53 +0.37 42 0 21 0
30JUL26 33.00 C 1.00 1.00 1.00 1.23 +0.32 43 2 66 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.98 +0.28 43 0 42 0
30JUL26 35.00 C 0.68 0.68 0.68 0.76 +0.23 43 1 14 +1
30JUL26 36.00 C 0.58 0.58 0.58 0.59 +0.19 43 30 76 +25
30JUL26 37.00 C 0.42 0.42 0.42 0.46 +0.16 43 15 36 +15
30JUL26 38.00 C 0.00 0.00 0.00 0.35 +0.13 43 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.26 +0.10 43 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.20 +0.08 43 0 115 0
30JUL26 41.00 C 0.17 0.17 0.17 0.15 +0.06 43 6 13 -2
30JUL26 42.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 9.73 +0.87 78 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.73 +0.98 71 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.73 +0.86 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.73 +0.98 57 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.66 +0.90 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.72 +0.92 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.93 +0.76 43 0 3 0
28AUG26 29.00 C 0.00 0.00 0.00 3.32 +0.54 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.85 +0.51 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.42 +0.45 43 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 2.04 +0.40 43 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.72 +0.36 44 0 75 0
28AUG26 34.00 C 0.00 0.00 0.00 1.44 +0.32 44 0 90 0
28AUG26 35.00 C 1.11 1.11 1.11 1.19 +0.28 44 15 46 0
28AUG26 36.00 C 0.00 0.00 0.00 0.97 +0.22 44 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.80 +0.20 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.65 +0.17 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.53 +0.14 43 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.42 +0.12 43 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.34 +0.09 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.27 +0.08 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.16 +0.91 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.67 +0.93 95 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.17 +0.91 91 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.66 +0.92 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.16 +0.89 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.66 +0.92 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.66 +0.92 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.73 +0.87 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.73 +0.96 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.73 +0.86 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.73 +0.94 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.68 +0.89 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.87 +0.67 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 4.28 +0.63 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 +0.58 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.26 +0.52 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.81 +0.45 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.43 +0.40 43 0 10 0
29SEP26 33.00 C 1.90 1.90 1.90 2.11 +0.38 43 2 19 +2
29SEP26 34.00 C 0.00 0.00 0.00 1.82 +0.35 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.57 +0.32 44 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.34 +0.30 44 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 1.13 +0.25 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.96 +0.23 43 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 +0.19 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 0.68 +0.18 43 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.56 +0.14 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.48 +0.14 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.40 +0.11 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.33 +0.10 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 +0.09 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.19 +0.06 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 9.74 +0.88 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.73 +0.95 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.74 +0.87 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.79 +0.71 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 6.14 +0.63 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.58 +0.61 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.19 +0.71 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.70 +0.69 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.09 +0.48 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.70 +0.49 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.31 +0.43 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 +0.42 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.66 +0.37 42 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 2.38 +0.35 42 0 1,428 0
30DEC26 36.00 C 0.00 0.00 0.00 2.12 +0.32 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 +0.30 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.71 +0.30 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.23 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.33 +0.22 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.18 +0.21 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.05 +0.18 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.95 +0.18 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.85 +0.16 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 +0.13 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.68 +0.13 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 +0.12 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.53 +0.10 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.47 +0.09 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 9.74 +0.88 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.73 +0.75 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.99 +0.70 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.38 +0.69 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.81 +0.65 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.27 +0.64 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.76 +0.59 40 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 5.30 +0.58 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.84 +0.52 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.46 +0.52 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.07 +0.48 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.73 +0.45 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.42 +0.45 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.11 +0.39 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.87 +0.40 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.63 +0.37 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.42 +0.38 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.16 +0.31 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.97 +0.29 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.78 +0.23 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 +0.23 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.49 +0.20 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.38 +0.19 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.26 +0.19 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.15 +0.16 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 +0.16 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.97 +0.16 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.89 +0.15 43 0 0 0
TOTAL CALL 403 19,879 +196
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 47 0
28MAY26 27.00 P 0.12 0.12 0.08 0.05 -0.07 46 2 78 0
28MAY26 28.00 P 0.29 0.29 0.16 0.14 -0.19 44 3 68 -1
28MAY26 29.00 P 0.68 0.68 0.35 0.36 -0.35 43 29 186 +20
28MAY26 30.00 P 1.27 1.27 0.71 0.75 -0.54 43 51 244 +19
28MAY26 31.00 P 1.63 1.65 1.32 1.34 -0.71 41 59 145 +31
28MAY26 32.00 P 2.30 2.60 2.24 2.13 -0.83 42 25 215 0
28MAY26 33.00 P 3.30 3.30 3.30 3.14 -0.78 55 8 254 -8
28MAY26 34.00 P 4.50 4.50 4.20 4.00 -1.05 43 12 101 0
28MAY26 35.00 P 0.00 0.00 0.00 5.10 -0.80 73 0 228 0
28MAY26 36.00 P 0.00 0.00 0.00 5.99 -0.97 52 1 78 0
28MAY26 37.00 P 0.00 0.00 0.00 6.92 -0.99 0 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 7.92 -1.03 0 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 8.98 -0.95 0 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 9.91 -1.00 0 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 10.98 -0.97 0 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 11.92 -0.99 0 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 12.91 -1.01 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.91 -1.01 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.91 -1.00 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.91 -1.01 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.91 -1.01 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.91 -1.00 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.91 -1.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.08 41 0 30 0
29JUN26 26.00 P 0.32 0.32 0.32 0.27 -0.14 40 1 98 +1
29JUN26 27.00 P 0.49 0.51 0.49 0.47 -0.21 41 4 27 +3
29JUN26 28.00 P 0.80 0.80 0.72 0.73 -0.27 40 5 274 +5
29JUN26 29.00 P 1.26 1.26 1.09 1.10 -0.40 40 35 408 +15
29JUN26 30.00 P 1.63 1.72 1.51 1.56 -0.46 40 40 232 -6
29JUN26 31.00 P 2.33 2.33 2.25 2.11 -0.57 40 20 158 +4
29JUN26 32.00 P 0.00 0.00 0.00 2.77 -0.61 39 2 268 0
29JUN26 33.00 P 3.65 3.65 3.65 3.53 -0.71 40 4 271 +2
29JUN26 34.00 P 0.00 0.00 0.00 4.34 -0.77 40 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 5.21 -0.79 40 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 6.16 -0.84 43 1 95 0
29JUN26 37.00 P 0.00 0.00 0.00 7.04 -0.91 39 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 8.04 -0.91 43 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 9.02 -0.91 44 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 -0.91 44 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 10.98 -0.97 0 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 11.98 -0.95 0 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 12.95 -0.97 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.98 -0.97 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.98 -0.94 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.98 -0.95 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.98 -0.94 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.98 -0.93 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.98 -0.97 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.00 -0.88 72 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.49 -0.88 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.00 -0.88 84 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.50 -0.88 90 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.98 -0.96 79 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.28 -0.09 42 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.44 -0.13 42 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.65 -0.18 42 0 4 0
30JUL26 27.00 P 0.00 0.00 0.00 0.91 -0.24 42 0 184 0
30JUL26 28.00 P 1.33 1.33 1.33 1.24 -0.31 42 1 97 +1
30JUL26 29.00 P 1.82 1.82 1.64 1.65 -0.41 42 3 84 -1
30JUL26 30.00 P 0.00 0.00 0.00 2.14 -0.45 42 0 54 0
30JUL26 31.00 P 2.98 2.98 2.86 2.70 -0.50 42 8 25 -4
30JUL26 32.00 P 3.40 3.40 3.34 3.36 -0.55 42 4 290 0
30JUL26 33.00 P 0.00 0.00 0.00 4.06 -0.71 42 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 4.80 -0.81 42 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 5.59 -0.87 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 6.46 -0.76 43 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 7.33 -0.76 43 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 8.25 -0.80 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.17 -0.82 44 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 10.17 -0.79 47 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 11.12 -0.83 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.98 -0.97 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.97 -1.00 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.01 -0.96 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.98 -0.94 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.98 -1.04 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.98 -1.02 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.98 -1.05 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.22 -0.07 43 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 0.34 -0.10 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.51 -0.13 43 0 2 0
28AUG26 25.00 P 0.00 0.00 0.00 0.72 -0.17 43 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 0.97 -0.22 43 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 1.28 -0.26 43 0 16 0
28AUG26 28.00 P 1.67 1.67 1.67 1.65 -0.31 43 1 5 -1
28AUG26 29.00 P 0.00 0.00 0.00 2.09 -0.37 43 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 2.59 -0.44 43 0 17 0
28AUG26 31.00 P 3.23 3.23 3.23 3.15 -0.49 43 1 48 0
28AUG26 32.00 P 3.99 3.99 3.99 3.77 -0.64 43 15 41 -12
28AUG26 33.00 P 0.00 0.00 0.00 4.46 -0.67 43 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 5.18 -0.68 43 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 5.98 -0.77 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.79 -0.85 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.62 -0.88 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.50 -0.91 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.38 -0.93 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.29 -0.92 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.16 -1.00 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.10 -0.89 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.10 -0.87 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.08 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.10 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.14 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 -0.20 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.23 -0.25 42 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 -0.27 43 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 -0.32 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.45 -0.37 43 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.96 -0.42 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.53 -0.42 43 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 4.16 -0.49 43 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 4.81 -0.69 43 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 5.55 -0.71 43 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 6.30 -0.68 44 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 7.08 -0.80 44 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 7.89 -0.83 44 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 8.74 -0.68 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 9.60 -0.71 45 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 10.49 -0.72 45 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 11.38 -0.85 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 12.30 -0.74 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.22 -0.76 45 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 14.14 -0.91 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.16 -0.81 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.08 -0.94 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.05 -0.95 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.04 -0.99 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.03 -0.92 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.02 -0.99 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.52 -0.95 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.01 -0.94 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.57 -0.88 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.07 -0.87 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.13 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.17 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 -0.19 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.23 43 0 4 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 -0.27 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.41 -0.29 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 -0.35 43 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 3.36 -0.37 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.89 -0.42 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.47 -0.46 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.09 -0.50 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 5.75 -0.53 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.44 -0.55 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.19 -0.55 45 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 7.95 -0.59 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 8.72 -0.53 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.52 -0.61 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.32 -0.65 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.17 -0.66 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.01 -0.69 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.88 -0.65 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.78 -0.70 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.65 -0.73 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.57 -0.73 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.47 -0.75 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.40 -0.75 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.33 -0.76 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.26 -0.75 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 -0.15 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.45 -0.15 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.77 -0.20 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 -0.22 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 -0.27 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.96 -0.29 43 0 0 0
30MAR27 28.00 P 3.60 3.60 3.60 3.43 -0.35 43 1 2 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.94 -0.35 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.45 -0.42 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 -0.42 43 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 5.71 -0.44 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.31 -0.51 43 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.04 -0.50 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.74 -0.51 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.47 -0.61 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.21 -0.65 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.99 -0.67 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 10.79 -0.69 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.61 -0.69 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.44 -0.71 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.29 -0.77 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.15 -0.78 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.01 -0.81 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.89 -0.79 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.78 -0.81 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.68 -0.82 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.58 -0.83 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.49 -0.71 46 0 0 0
TOTAL PUT 336 10,119 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 86.55
22MAY26 55.00 C 0.00 0.00 0.00 31.56 -0.25 194 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 29.06 -0.25 173 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.56 -0.25 154 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 24.06 -0.25 135 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.56 -0.25 116 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.06 -0.25 97 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.56 -0.25 71 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.06 -0.26 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.56 -0.26 0 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 9.06 -0.26 0 0 1 0
22MAY26 80.00 C 0.00 0.00 0.00 6.61 -0.21 58 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 4.08 -0.24 32 0 0 0
22MAY26 85.00 C 1.53 1.53 1.53 1.70 -0.17 25 5 6 -5
22MAY26 87.50 C 0.17 0.17 0.12 0.13 -0.17 17 211 888 -93
22MAY26 90.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 65 0
22MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.04 68 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.04 81 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.04 92 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.04 101 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.04 108 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.04 110 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.03 120 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.02 130 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 140 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.58 -0.25 119 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.58 -0.25 113 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.11 -0.22 136 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.58 -0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.11 -0.23 112 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.58 -0.26 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.09 -0.25 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.62 -0.22 83 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.12 -0.22 73 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.59 -0.25 38 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 14.09 -0.26 0 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 11.59 -0.26 0 0 1,478 0
28MAY26 77.50 C 9.08 9.08 9.08 9.09 -0.26 0 6 1,188 -4
28MAY26 80.00 C 0.00 0.00 0.00 6.61 -0.24 24 0 2,036 0
28MAY26 82.50 C 4.28 4.28 4.01 4.27 -0.08 26 8 3,122 -5
28MAY26 85.00 C 1.88 1.93 1.83 1.89 +0.01 17 9 3,022 -4
28MAY26 87.50 C 0.42 0.42 0.35 0.39 -0.11 14 125 3,113 +35
28MAY26 90.00 C 0.08 0.08 0.05 0.08 -0.06 18 317 2,426 +61
28MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 473 0
28MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 31.59 -0.25 97 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 29.11 -0.23 104 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 26.59 -0.25 73 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 24.09 -0.25 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 21.62 -0.23 77 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 19.12 -0.23 67 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 16.59 -0.26 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 14.10 -0.25 40 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 11.60 -0.25 31 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 9.10 -0.26 21 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 6.61 -0.25 21 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 4.27 -0.11 24 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 1.89 -0.13 16 0 5 0
29MAY26 87.50 C 0.40 0.40 0.40 0.40 -0.15 14 6 184 +6
29MAY26 90.00 C 0.05 0.05 0.05 0.08 -0.06 17 20 287 +20
29MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.67 -0.19 102 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.64 -0.22 92 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.14 -0.22 84 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.64 -0.23 76 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 29.15 -0.22 71 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.65 -0.22 64 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 24.15 -0.22 58 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.66 -0.22 53 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 19.16 -0.22 47 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.63 -0.25 28 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 14.13 -0.26 0 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 11.64 -0.25 24 0 2,711 0
29JUN26 77.50 C 0.00 0.00 0.00 9.13 -0.26 0 0 1,155 0
29JUN26 80.00 C 0.00 0.00 0.00 6.64 -0.26 0 0 4,770 0
29JUN26 82.50 C 0.00 0.00 0.00 4.27 -0.17 16 0 2,261 0
29JUN26 85.00 C 1.98 1.98 1.98 1.98 -0.19 12 2 5,854 0
29JUN26 87.50 C 0.73 0.74 0.67 0.69 -0.08 13 447 4,679 +376
29JUN26 90.00 C 0.25 0.25 0.23 0.30 +0.02 16 51 5,232 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.16 +0.04 18 0 2,037 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 169 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 834 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 37.67 -0.19 85 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.65 -0.21 80 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.15 -0.21 74 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.65 -0.22 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.16 -0.21 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.66 -0.21 57 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.16 -0.21 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.67 -0.21 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.17 -0.21 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.63 -0.25 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.13 -0.26 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.64 -0.25 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.14 -0.25 17 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.64 -0.26 12 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 4.27 -0.17 14 0 786 0
30JUL26 85.00 C 2.27 2.27 2.18 2.25 -0.11 14 5 591 0
30JUL26 87.50 C 1.09 1.09 1.09 1.02 -0.10 13 1 1,003 0
30JUL26 90.00 C 0.55 0.55 0.55 0.52 -0.05 14 30 1,294 +30
30JUL26 92.50 C 0.00 0.00 0.00 0.28 -0.05 15 0 607 0
30JUL26 95.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 480 0
30JUL26 97.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.67 -0.20 61 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.17 -0.20 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.67 -0.20 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.18 -0.19 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.68 -0.20 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.18 -0.20 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.63 -0.25 24 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.13 -0.26 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.64 -0.25 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.14 -0.25 15 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.67 -0.26 14 0 10 0
28AUG26 82.50 C 4.40 4.40 4.40 4.39 -0.25 14 5 383 0
28AUG26 85.00 C 2.54 2.54 2.54 2.56 -0.19 14 30 149 +8
28AUG26 87.50 C 1.53 1.53 1.48 1.50 -0.10 14 6 325 +6
28AUG26 90.00 C 0.94 0.94 0.94 0.91 -0.07 15 1 966 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.56 -0.06 16 0 319 0
28AUG26 95.00 C 0.37 0.37 0.37 0.35 -0.02 16 3 258 +3
28AUG26 97.50 C 0.00 0.00 0.00 0.22 0.00 17 0 64 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.67 -0.19 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.65 -0.21 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.15 -0.21 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.67 -0.20 55 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 29.17 -0.20 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.67 -0.20 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.18 -0.19 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.68 -0.20 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.19 -0.19 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.65 -0.23 27 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.13 -0.26 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.64 -0.25 18 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 9.14 -0.25 14 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 6.71 -0.23 14 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 4.77 -0.15 16 0 1,092 0
29SEP26 85.00 C 2.70 2.70 2.66 3.37 -0.13 16 23 4,053 -17
29SEP26 87.50 C 1.68 1.68 1.68 2.54 -0.16 18 4 2,828 0
29SEP26 90.00 C 0.00 0.00 0.00 1.85 -0.13 18 0 4,041 0
29SEP26 92.50 C 0.00 0.00 0.00 1.36 -0.09 19 0 776 0
29SEP26 95.00 C 0.49 0.49 0.49 0.99 -0.07 20 20 1,100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.73 -0.06 20 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.55 -0.03 21 0 281 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 -0.02 21 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.31 -0.01 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 0.00 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 0.00 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 37.67 -0.19 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.65 -0.21 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.16 -0.20 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.67 -0.20 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.17 -0.20 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.67 -0.20 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.18 -0.19 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.68 -0.20 29 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 19.19 -0.19 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.65 -0.23 21 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.13 -0.26 0 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.64 -0.25 15 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 9.16 -0.24 13 0 1,511 0
30DEC26 80.00 C 6.74 6.74 6.74 7.01 -0.18 14 4 983 0
30DEC26 82.50 C 4.67 4.67 4.67 5.30 -0.13 14 6 821 -6
30DEC26 85.00 C 3.31 3.31 3.31 4.21 -0.13 15 30 4,236 -30
30DEC26 87.50 C 2.36 2.36 2.36 3.37 -0.13 16 4 1,795 +4
30DEC26 90.00 C 1.75 1.75 1.75 2.65 -0.12 16 2 1,033 -2
30DEC26 92.50 C 0.00 0.00 0.00 2.10 -0.09 17 0 643 0
30DEC26 95.00 C 0.93 0.93 0.93 1.66 -0.08 18 200 951 +200
30DEC26 97.50 C 0.00 0.00 0.00 1.32 -0.08 18 0 291 0
30DEC26 100.00 C 0.00 0.00 0.00 1.07 -0.07 19 0 207 0
30DEC26 102.50 C 0.00 0.00 0.00 0.87 -0.05 20 0 273 0
30DEC26 105.00 C 0.34 0.34 0.34 0.71 -0.05 20 2 364 +2
30DEC26 107.50 C 0.00 0.00 0.00 0.60 -0.03 21 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.42 -0.03 22 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.36 -0.03 23 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 37.67 -0.19 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.65 -0.21 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.16 -0.20 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.67 -0.20 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.17 -0.20 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.67 -0.20 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 24.18 -0.19 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.68 -0.20 24 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 19.19 -0.19 21 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.65 -0.23 17 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.13 -0.26 0 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.64 -0.25 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.17 -0.41 10 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 7.56 +0.01 13 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 6.03 -0.17 13 0 258 0
30MAR27 85.00 C 4.05 4.06 4.04 4.97 -0.13 14 10 505 -1
30MAR27 87.50 C 3.14 3.14 3.14 4.12 -0.09 15 12 322 0
30MAR27 90.00 C 0.00 0.00 0.00 3.36 -0.14 16 0 714 0
30MAR27 92.50 C 1.91 1.91 1.88 2.74 -0.21 16 14 493 +4
30MAR27 95.00 C 0.00 0.00 0.00 2.27 -0.26 17 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 1.88 -0.29 17 0 230 0
30MAR27 100.00 C 0.00 0.00 0.00 1.56 -0.35 18 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.32 -0.36 18 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.11 -0.40 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 -0.39 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.81 -0.43 20 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.72 -0.43 21 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.63 -0.43 21 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.55 -0.43 22 0 0 0
TOTAL CALL 1,619 99,650 +588
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
22MAY26 85.00 P 0.09 0.09 0.09 0.13 +0.07 24 100 861 -100
22MAY26 87.50 P 0.00 0.00 0.00 1.08 +0.06 18 0 460 0
22MAY26 90.00 P 0.00 0.00 0.00 3.52 +0.09 36 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.00 +0.11 51 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.50 +0.11 68 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.19 +0.30 111 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.50 +0.11 98 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.01 +0.12 114 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.51 +0.12 128 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.01 +0.13 141 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.54 +0.16 162 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.16 +0.28 199 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.54 +0.16 186 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.02 +0.14 192 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3,869 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3,733 0
28MAY26 82.50 P 0.03 0.03 0.03 0.04 +0.03 18 20 4,730 0
28MAY26 85.00 P 0.23 0.23 0.18 0.29 +0.20 17 274 2,737 -93
28MAY26 87.50 P 1.29 1.31 1.28 1.28 +0.08 14 71 1,196 -29
28MAY26 90.00 P 3.57 3.57 3.57 3.52 +0.09 19 2 47 +2
28MAY26 92.50 P 0.00 0.00 0.00 6.00 +0.11 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.50 +0.11 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.19 +0.30 57 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.50 +0.11 51 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.01 +0.12 59 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.51 -0.03 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.01 +0.02 73 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.54 0.00 83 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.16 +0.18 101 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.54 +0.11 96 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.02 +0.03 99 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 0.04 +0.02 17 0 70 0
29MAY26 85.00 P 0.25 0.25 0.20 0.29 +0.06 16 43 464 +43
29MAY26 87.50 P 0.00 0.00 0.00 1.35 +0.10 15 0 101 0
29MAY26 90.00 P 0.00 0.00 0.00 3.52 +0.09 18 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 6.00 +0.11 26 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 8.50 +0.11 34 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 11.19 +0.30 54 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 13.50 +0.11 48 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 16.01 +0.12 56 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 18.51 -0.03 63 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 21.01 +0.02 69 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 23.54 0.00 79 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 26.16 +0.18 96 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 28.54 +0.11 91 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 31.02 +0.03 94 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 22 0 5,299 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 18 0 4,816 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 4,541 0
29JUN26 77.50 P 0.08 0.08 0.07 0.04 -0.03 13 48 5,569 -8
29JUN26 80.00 P 0.21 0.21 0.21 0.21 -0.03 13 1 5,270 0
29JUN26 82.50 P 0.70 0.72 0.65 0.74 +0.01 13 71 3,901 +26
29JUN26 85.00 P 1.89 1.89 1.74 1.88 +0.12 13 94 3,335 0
29JUN26 87.50 P 3.59 3.65 3.54 3.76 +0.18 14 480 2,685 +450
29JUN26 90.00 P 5.95 5.95 5.81 6.05 +0.29 16 90 415 +90
29JUN26 92.50 P 0.00 0.00 0.00 8.47 +0.29 18 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 10.93 +0.29 21 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.81 +0.69 35 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 15.66 +0.06 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 18.19 +0.09 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.72 +0.12 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 23.12 +0.03 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.65 +0.05 0 0 73 0
29JUN26 112.50 P 28.11 28.11 28.09 27.51 -0.58 0 60 90 +60
29JUN26 115.00 P 30.62 30.66 30.62 30.63 +0.16 0 60 352 +30
29JUN26 117.50 P 33.12 33.12 33.08 33.12 +0.05 0 60 180 +60
29JUN26 120.00 P 0.00 0.00 0.00 36.46 +0.89 71 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 0.00 16 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 15 0 356 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 0.00 14 0 973 0
30JUL26 77.50 P 0.00 0.00 0.00 0.19 -0.01 14 0 1,761 0
30JUL26 80.00 P 0.45 0.45 0.44 0.51 +0.01 13 40 3,730 +30
30JUL26 82.50 P 1.08 1.08 1.08 1.18 +0.05 13 11 728 -8
30JUL26 85.00 P 2.24 2.25 2.19 2.29 +0.04 13 63 626 +3
30JUL26 87.50 P 3.90 3.90 3.90 3.99 +0.06 13 35 293 0
30JUL26 90.00 P 0.00 0.00 0.00 6.16 +0.21 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 8.49 +0.22 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 10.93 +0.25 17 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.81 +0.68 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.86 +0.25 18 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.19 +0.09 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.72 +0.12 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.15 +0.06 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.66 +0.06 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.15 +0.06 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.64 +0.06 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.15 +0.07 0 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 0.00 16 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.02 15 0 53 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 -0.01 15 0 629 0
28AUG26 77.50 P 0.00 0.00 0.00 0.43 -0.02 15 0 1,083 0
28AUG26 80.00 P 0.79 0.79 0.79 0.88 -0.02 14 8 627 0
28AUG26 82.50 P 1.57 1.57 1.54 1.64 0.00 14 10 539 +5
28AUG26 85.00 P 2.73 2.73 2.73 2.91 +0.10 15 1 805 0
28AUG26 87.50 P 0.00 0.00 0.00 4.32 -0.07 14 0 352 0
28AUG26 90.00 P 6.32 6.32 6.32 6.36 +0.04 14 5 184 +5
28AUG26 92.50 P 0.00 0.00 0.00 8.62 +0.22 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.97 +0.24 16 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.81 +0.66 24 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.86 +0.25 17 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 18.19 +0.09 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.72 +0.12 0 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 23.15 +0.06 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.66 +0.06 0 0 0 0
28AUG26 112.50 P 28.16 28.16 28.16 28.15 +0.06 0 30 30 +30
28AUG26 115.00 P 30.54 30.54 30.54 31.42 +0.84 43 60 74 +60
28AUG26 117.50 P 0.00 0.00 0.00 33.15 +0.07 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.01 0.00 14 1 196 -1
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 14 0 2,900 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.02 13 4 1,673 0
29SEP26 75.00 P 0.00 0.00 0.00 0.19 -0.01 13 4 2,857 +4
29SEP26 77.50 P 0.95 0.95 0.95 0.53 +0.08 14 3 1,362 +3
29SEP26 80.00 P 1.72 1.72 1.72 1.25 +0.16 15 4 4,719 +4
29SEP26 82.50 P 2.90 2.90 2.90 2.33 +0.15 16 2 1,280 -2
29SEP26 85.00 P 4.41 4.41 4.37 3.80 +0.14 17 6 1,410 +6
29SEP26 87.50 P 6.22 6.22 6.22 5.54 +0.10 19 30 205 -30
29SEP26 90.00 P 0.00 0.00 0.00 7.42 +0.13 20 0 734 0
29SEP26 92.50 P 0.00 0.00 0.00 9.24 +0.17 19 0 744 0
29SEP26 95.00 P 0.00 0.00 0.00 11.41 +0.20 20 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 13.81 +0.33 22 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 16.53 +0.23 26 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.02 +0.25 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.53 +0.25 31 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.08 +0.26 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.63 +0.26 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.19 +0.26 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.76 +0.26 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.33 +0.26 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.90 +0.26 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 11 0 469 0
30DEC26 70.00 P 0.30 0.30 0.30 0.03 0.00 11 7 3,338 -3
30DEC26 72.50 P 0.00 0.00 0.00 0.11 +0.02 11 0 745 0
30DEC26 75.00 P 0.89 0.89 0.89 0.35 +0.07 12 2 1,203 0
30DEC26 77.50 P 1.46 1.48 1.46 0.84 +0.10 13 4 1,771 +2
30DEC26 80.00 P 2.32 2.32 2.30 1.65 +0.12 14 7 1,021 0
30DEC26 82.50 P 0.00 0.00 0.00 2.78 +0.13 15 0 1,010 0
30DEC26 85.00 P 5.08 5.08 5.04 4.23 +0.13 16 24 577 0
30DEC26 87.50 P 6.71 6.71 6.71 5.93 +0.13 17 30 93 +7
30DEC26 90.00 P 0.00 0.00 0.00 7.79 +0.15 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 9.54 +0.17 17 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 11.65 +0.18 18 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 13.87 +0.19 19 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 16.68 +0.22 23 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.12 +0.23 24 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 21.60 +0.23 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.12 +0.24 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.66 +0.25 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.21 +0.25 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 31.77 +0.26 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.33 +0.26 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 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 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 9 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 -0.01 10 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 0.16 -0.01 10 0 71 0
30MAR27 75.00 P 1.19 1.19 1.19 0.46 -0.01 11 50 677 0
30MAR27 77.50 P 0.00 0.00 0.00 1.03 +0.01 12 0 260 0
30MAR27 80.00 P 0.00 0.00 0.00 1.89 +0.04 13 0 390 0
30MAR27 82.50 P 0.00 0.00 0.00 3.08 +0.08 14 0 601 0
30MAR27 85.00 P 5.35 5.35 5.35 4.55 +0.13 15 3 224 -3
30MAR27 87.50 P 0.00 0.00 0.00 6.25 +0.17 16 0 78 0
30MAR27 90.00 P 8.92 8.92 8.92 8.07 +0.13 17 15 75 +13
30MAR27 92.50 P 0.00 0.00 0.00 9.76 +0.07 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.84 +0.03 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.03 +0.02 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.78 0.00 21 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.19 +0.01 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.65 +0.02 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.15 +0.05 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.67 +0.06 27 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.22 +0.09 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.77 +0.11 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.33 +0.14 33 0 0 0
TOTAL PUT 1,933 113,800 +656
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.85
28MAY26 4.90 C 0.00 0.00 0.00 2.95 -0.15 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.60 -0.15 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.85 -0.19 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.60 -0.16 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.10 -0.15 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.85 -0.15 0 1 522 0
28MAY26 7.25 C 0.00 0.00 0.00 0.61 -0.15 31 0 457 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 -0.13 29 3 1,434 0
28MAY26 7.75 C 0.20 0.20 0.19 0.19 -0.11 28 202 2,204 -2
28MAY26 8.00 C 0.13 0.13 0.07 0.08 -0.07 30 116 1,584 +60
28MAY26 8.25 C 0.03 0.03 0.03 0.03 -0.03 32 50 4,037 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 508 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.60 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.60 -0.16 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.15 30 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 -0.14 24 1 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.14 23 0 159 0
29JUN26 7.50 C 0.43 0.43 0.43 0.40 -0.15 22 5 726 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.11 22 0 1,176 0
29JUN26 8.00 C 0.15 0.15 0.14 0.14 -0.08 24 6 932 +2
29JUN26 8.25 C 0.14 0.14 0.08 0.08 -0.04 24 16 427 -1
29JUN26 8.50 C 0.05 0.05 0.05 0.04 -0.04 24 8 1,085 +1
29JUN26 8.75 C 0.03 0.03 0.03 0.02 -0.02 25 20 1,055 +20
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 831 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.61 -0.15 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.61 -0.15 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.36 -0.15 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.11 -0.15 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.87 -0.14 24 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.64 -0.14 23 0 1,000 0
30JUL26 7.50 C 0.44 0.44 0.44 0.45 -0.11 22 3 92 0
30JUL26 7.75 C 0.00 0.00 0.00 0.31 -0.10 22 0 909 0
30JUL26 8.00 C 0.21 0.21 0.21 0.21 -0.08 23 1 1,025 0
30JUL26 8.25 C 0.00 0.00 0.00 0.14 -0.06 23 0 101 0
30JUL26 8.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 366 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 99 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 22 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.61 -0.15 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.61 -0.15 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.36 -0.15 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.11 -0.15 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.89 -0.14 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.69 -0.10 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.51 -0.11 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.38 -0.09 23 0 874 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 -0.08 23 0 495 0
28AUG26 8.25 C 0.22 0.22 0.22 0.21 -0.06 24 88 702 0
28AUG26 8.50 C 0.20 0.20 0.20 0.15 -0.05 24 15 126 -15
28AUG26 8.75 C 0.00 0.00 0.00 0.10 -0.04 24 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 17 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 10.50 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 2.95 -0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 -0.15 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 -0.15 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.36 -0.15 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 -0.11 27 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 -0.12 27 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.08 27 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.10 26 0 503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.08 26 2 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.06 26 2 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.05 27 0 209 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.04 27 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.61 -0.15 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 -0.18 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 -0.19 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 -0.14 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.13 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 -0.12 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.12 24 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.11 24 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.11 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.09 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.08 24 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.08 24 0 145 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.07 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.06 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.04 25 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.61 -0.15 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.86 -0.20 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.66 -0.19 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.47 -0.18 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.33 -0.09 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.16 -0.09 24 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 -0.08 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.85 -0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 -0.10 23 0 3 0
30MAR27 8.00 C 0.59 0.59 0.59 0.61 -0.10 23 1 105 0
30MAR27 8.25 C 0.00 0.00 0.00 0.52 -0.08 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.07 23 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.07 23 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 -0.05 23 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 -0.04 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.04 24 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 10 0
TOTAL CALL 540 35,848 +66
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 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 70 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 358 0
28MAY26 7.00 P 0.01 0.01 0.01 0.01 0.00 46 25 1,072 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2,306 0
28MAY26 7.50 P 0.01 0.01 0.01 0.03 +0.01 31 40 1,171 +40
28MAY26 7.75 P 0.05 0.09 0.05 0.09 +0.03 29 31 1,610 +25
28MAY26 8.00 P 0.20 0.20 0.20 0.22 +0.06 28 10 1,515 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.43 +0.11 33 0 193 0
28MAY26 8.50 P 0.00 0.00 0.00 0.65 +0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.90 +0.15 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.15 +0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.41 +0.16 63 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.66 +0.13 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.91 +0.13 79 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.16 +0.13 86 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.66 +0.13 100 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1,079 0
29JUN26 7.25 P 0.08 0.08 0.07 0.07 +0.01 23 14 1,244 +6
29JUN26 7.50 P 0.14 0.14 0.14 0.15 +0.03 24 30 498 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.27 +0.06 24 0 845 0
29JUN26 8.00 P 0.35 0.40 0.35 0.41 +0.07 23 2 352 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.61 +0.10 24 0 129 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 +0.14 27 0 187 0
29JUN26 8.75 P 0.00 0.00 0.00 1.05 +0.13 23 0 201 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 +0.16 31 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.55 +0.14 31 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.80 +0.11 35 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.05 +0.14 38 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.30 +0.14 42 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.80 +0.11 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.30 +0.15 54 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.80 +0.15 60 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.30 +0.14 66 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.79 +0.11 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.29 +0.14 66 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.79 +0.11 71 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.29 +0.11 75 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.79 +0.14 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.29 +0.14 84 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 212 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 814 0
30JUL26 7.25 P 0.12 0.12 0.12 0.12 +0.02 23 30 791 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.21 +0.04 23 0 337 0
30JUL26 7.75 P 0.00 0.00 0.00 0.33 +0.06 23 0 424 0
30JUL26 8.00 P 0.00 0.00 0.00 0.48 +0.08 23 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.67 +0.10 25 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.85 +0.11 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.07 +0.12 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.31 +0.10 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.56 +0.12 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.80 +0.11 28 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.07 +0.14 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.30 +0.14 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.80 +0.11 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 24 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 318 0
28AUG26 7.25 P 0.00 0.00 0.00 0.18 +0.04 24 0 71 0
28AUG26 7.50 P 0.20 0.20 0.20 0.27 +0.04 24 20 337 0
28AUG26 7.75 P 0.39 0.39 0.39 0.39 +0.05 24 3 122 +3
28AUG26 8.00 P 0.00 0.00 0.00 0.55 +0.08 25 0 314 0
28AUG26 8.25 P 0.68 0.68 0.68 0.73 +0.12 25 5 160 +5
28AUG26 8.50 P 0.00 0.00 0.00 0.90 +0.08 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.10 +0.08 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.33 +0.10 25 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.56 +0.11 24 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.81 +0.12 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.07 +0.14 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.30 +0.12 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.80 +0.11 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 347 0
29SEP26 7.00 P 0.18 0.19 0.18 0.19 +0.03 27 175 4,305 +125
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.04 27 0 2,535 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.06 28 0 394 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 +0.08 28 0 173 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.08 28 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.10 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 +0.08 27 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 +0.12 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 +0.12 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.14 32 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.88 +0.14 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 +0.14 34 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.37 +0.15 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 +0.16 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.39 +0.16 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 +0.15 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 +0.16 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.93 +0.16 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.43 +0.15 68 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.93 +0.13 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.42 +0.14 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.92 +0.16 77 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 25 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.02 25 0 174 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 535 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.02 25 0 69 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.03 25 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.03 25 0 32 0
30DEC26 8.00 P 0.81 0.81 0.81 0.73 +0.04 25 30 198 -2
30DEC26 8.25 P 0.00 0.00 0.00 0.87 +0.03 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 +0.04 24 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 +0.08 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 +0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.10 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.12 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.12 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 +0.13 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 +0.15 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.39 +0.15 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.90 +0.15 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 +0.16 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.93 +0.16 52 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 0.03 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 23 0 117 0
30MAR27 6.50 P 0.18 0.18 0.18 0.18 +0.02 24 3 408 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.02 24 0 92 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 112 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 +0.04 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.04 24 0 91 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.05 24 0 10 0
30MAR27 8.00 P 0.83 0.83 0.83 0.80 +0.06 24 1 6 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.96 +0.07 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 +0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.31 +0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 +0.10 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 +0.11 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 +0.11 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 +0.12 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 +0.14 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 +0.14 31 0 0 0
TOTAL PUT 419 34,946 +277
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$ 13.02
28MAY26 8.25 C 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.03 -0.16 105 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.78 -0.15 97 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.53 -0.16 90 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.28 -0.15 83 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 -0.15 76 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.53 -0.16 63 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.03 -0.15 50 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.53 -0.15 38 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.03 -0.15 26 0 641 0
28MAY26 12.50 C 0.00 0.00 0.00 0.54 -0.15 19 0 655 0
28MAY26 13.00 C 0.00 0.00 0.00 0.18 -0.11 21 0 674 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.05 22 0 879 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 519 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.28 -0.17 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.03 -0.17 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.80 -0.15 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.53 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.30 -0.16 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.06 -0.15 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.56 -0.14 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 -0.17 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.04 -0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.56 -0.16 32 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.05 -0.15 0 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.56 -0.15 19 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 -0.16 19 0 343 0
29JUN26 12.50 C 0.71 0.76 0.71 0.69 -0.14 20 46 925 +16
29JUN26 13.00 C 0.40 0.40 0.40 0.38 -0.11 20 13 460 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.08 21 0 292 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.05 21 0 247 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.30 -0.19 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.06 -0.18 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.56 -0.18 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.29 -0.20 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.04 -0.20 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.56 -0.19 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.06 -0.20 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.58 -0.14 24 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.17 -0.10 26 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.74 -0.15 22 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.45 -0.12 22 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.27 -0.07 23 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 39 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 234 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.56 -0.18 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.29 -0.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.04 -0.21 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.56 -0.19 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.06 -0.21 23 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.60 -0.14 24 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.18 -0.13 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.82 -0.15 24 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.56 -0.10 24 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.36 -0.09 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.80 -0.19 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.54 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 -0.19 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 -0.18 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.56 -0.18 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 -0.20 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 -0.20 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 -0.20 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.19 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.14 27 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 -0.12 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.11 27 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 -0.09 26 0 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.08 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.05 27 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.80 -0.20 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.54 -0.19 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 -0.19 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 -0.18 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.56 -0.18 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 -0.20 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 -0.19 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.22 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 -0.15 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.13 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 -0.12 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.17 -0.14 26 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 -0.10 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.08 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.07 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.06 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.80 -0.20 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.54 -0.20 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.30 -0.19 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 -0.18 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.20 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.56 -0.20 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.31 -0.20 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.08 -0.20 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 -0.19 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.30 -0.10 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.97 -0.11 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 -0.11 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 -0.10 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 -0.09 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.07 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.07 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.06 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.05 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 -0.04 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.04 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
TOTAL CALL 59 13,626 +16
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 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 32 0 751 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 925 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 550 0
28MAY26 13.50 P 0.00 0.00 0.00 0.52 +0.14 25 0 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.98 +0.15 0 0 0 -15
28MAY26 14.50 P 0.00 0.00 0.00 1.48 +0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.98 +0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.50 +0.17 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.00 +0.15 78 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.51 +0.16 93 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.00 +0.15 96 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.50 +0.15 104 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.00 +0.15 113 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 66 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 355 0
29JUN26 12.50 P 0.16 0.16 0.16 0.14 +0.01 20 60 1,016 +60
29JUN26 13.00 P 0.33 0.36 0.33 0.33 +0.04 20 27 238 +27
29JUN26 13.50 P 0.00 0.00 0.00 0.65 +0.10 21 0 211 0
29JUN26 14.00 P 0.00 0.00 0.00 1.03 +0.12 21 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.49 +0.13 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.98 +0.15 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.50 +0.17 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 +0.15 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.51 +0.16 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.00 +0.15 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.50 +0.15 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.00 +0.15 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.45 +0.06 23 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.74 +0.10 23 0 138 0
30JUL26 13.50 P 0.00 0.00 0.00 1.10 +0.13 24 0 132 0
30JUL26 14.00 P 0.00 0.00 0.00 1.51 +0.16 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.93 +0.13 23 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.41 +0.18 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.90 +0.19 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.39 +0.20 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.89 +0.20 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.39 +0.21 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.88 +0.20 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.38 +0.20 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 P 0.03 0.03 0.03 0.01 0.00 24 63 68 +63
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 2 0
28AUG26 12.00 P 0.36 0.36 0.36 0.36 +0.04 24 4 4 +4
28AUG26 12.50 P 0.00 0.00 0.00 0.58 +0.06 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.84 +0.07 24 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.19 +0.11 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.56 +0.13 24 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.98 +0.11 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.45 +0.18 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.92 +0.20 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.40 +0.17 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.89 +0.20 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.39 +0.20 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.88 +0.20 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.38 +0.20 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 9.25 P 0.03 0.03 0.03 0.02 0.00 27 5 8 +5
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 479 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 +0.03 28 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 +0.05 28 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 +0.06 28 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.33 +0.07 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.69 +0.09 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.09 +0.11 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.59 +0.12 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.05 +0.13 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 +0.14 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.02 +0.15 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.52 +0.15 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 +0.15 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.53 +0.17 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.02 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.03 27 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.04 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 +0.05 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.52 +0.03 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 +0.08 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 +0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 +0.10 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 +0.11 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.59 +0.12 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.07 +0.14 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.14 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.04 +0.14 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 +0.16 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 +0.02 27 0 83 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 +0.05 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 +0.05 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.39 +0.06 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.70 +0.08 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.04 +0.09 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.41 +0.09 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 +0.11 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.22 +0.11 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.66 +0.12 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.12 +0.13 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.59 +0.14 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.07 +0.14 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.56 +0.16 35 0 0 0
TOTAL PUT 159 14,118 +144
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$ 71.55
28MAY26 44.00 C 0.00 0.00 0.00 27.57 +0.20 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 26.57 +0.19 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 25.57 +0.19 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.57 +0.19 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.57 +0.19 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.57 +0.19 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.57 +0.19 0 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 19.08 +0.20 80 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 16.58 +0.20 66 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 14.08 +0.20 53 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 11.58 +0.20 38 0 351 0
28MAY26 62.50 C 0.00 0.00 0.00 9.08 +0.19 0 0 800 0
28MAY26 65.00 C 0.00 0.00 0.00 6.58 +0.18 0 0 1,067 -2
28MAY26 67.50 C 3.40 3.90 3.40 4.13 +0.14 25 49 2,100 -2
28MAY26 70.00 C 1.56 1.62 1.47 1.90 0.00 23 207 736 +35
28MAY26 72.50 C 0.48 0.50 0.37 0.58 -0.08 24 216 582 +30
28MAY26 75.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 793 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 361 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.57 +0.20 116 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.57 +0.20 111 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.57 +0.20 106 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.57 +0.20 101 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.57 +0.20 96 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.57 +0.20 89 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 30.57 +0.20 82 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 29.57 +0.20 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.57 +0.20 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 27.57 +0.20 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 26.57 +0.19 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 25.57 +0.19 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 24.57 +0.19 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 23.57 +0.19 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 22.57 +0.19 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 21.57 +0.19 0 0 210 0
29JUN26 52.50 C 0.00 0.00 0.00 19.08 +0.20 57 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 16.58 +0.20 48 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 14.08 +0.20 40 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 11.58 +0.20 33 0 369 0
29JUN26 62.50 C 0.00 0.00 0.00 9.08 +0.19 0 0 400 0
29JUN26 65.00 C 6.50 6.50 6.50 6.59 +0.18 23 1 1,586 0
29JUN26 67.50 C 3.80 4.08 3.80 4.23 +0.22 23 75 1,696 0
29JUN26 70.00 C 2.06 2.06 2.04 2.31 0.00 22 12 835 +2
29JUN26 72.50 C 1.18 1.24 1.17 1.20 -0.05 22 54 771 -12
29JUN26 75.00 C 0.66 0.72 0.65 0.62 -0.05 23 90 533 +48
29JUN26 77.50 C 0.37 0.38 0.37 0.28 -0.03 23 23 382 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 301 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 101 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 24 0 104 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
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 26.57 +0.19 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.57 +0.19 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.57 +0.19 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.57 +0.19 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.57 +0.19 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.57 +0.19 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.08 +0.20 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.58 +0.20 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.08 +0.20 35 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 11.58 +0.20 29 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 9.08 +0.18 23 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 6.69 +0.13 24 0 185 0
30JUL26 67.50 C 4.43 4.43 4.29 4.53 +0.04 23 2 62 -1
30JUL26 70.00 C 0.00 0.00 0.00 3.07 -0.01 23 0 93 0
30JUL26 72.50 C 2.10 2.10 2.10 2.06 -0.03 24 1 131 0
30JUL26 75.00 C 1.41 1.41 1.41 1.37 -0.03 24 30 400 +15
30JUL26 77.50 C 0.93 0.93 0.93 0.82 -0.04 24 15 143 0
30JUL26 80.00 C 0.61 0.61 0.60 0.47 -0.03 24 60 390 +45
30JUL26 82.50 C 0.43 0.43 0.43 0.26 -0.03 24 15 175 -15
30JUL26 85.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 309 0
30JUL26 87.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 0.00 25 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.57 +0.19 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.57 +0.19 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.57 +0.19 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.57 +0.19 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.08 +0.20 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.58 +0.20 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.08 +0.20 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.58 +0.19 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.16 +0.16 25 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 7.03 +0.09 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 5.21 +0.02 24 0 68 0
28AUG26 70.00 C 3.83 3.95 3.80 3.89 +0.02 25 24 154 0
28AUG26 72.50 C 0.00 0.00 0.00 2.87 +0.04 25 0 229 0
28AUG26 75.00 C 0.00 0.00 0.00 2.08 +0.01 26 0 6 0
28AUG26 77.50 C 1.57 1.57 1.57 1.42 -0.02 25 6 26 +6
28AUG26 80.00 C 0.00 0.00 0.00 0.94 -0.02 25 0 43 0
28AUG26 82.50 C 0.80 0.80 0.80 0.61 -0.02 25 30 140 +30
28AUG26 85.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 120 0
28AUG26 90.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 61 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 30.57 +0.20 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.57 +0.20 56 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 28.57 +0.20 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.57 +0.19 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.57 +0.19 0 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 25.57 +0.19 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.57 +0.19 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.57 +0.19 0 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 22.57 +0.19 0 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 21.57 +0.19 0 0 22 0
29SEP26 52.50 C 0.00 0.00 0.00 19.08 +0.20 36 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 16.58 +0.20 31 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 14.08 +0.19 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 11.67 +0.15 27 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 9.55 +0.13 27 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 7.76 +0.12 27 0 216 0
29SEP26 67.50 C 0.00 0.00 0.00 6.21 +0.10 27 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 4.75 +0.07 26 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 3.68 +0.05 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 2.80 +0.04 26 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 2.10 +0.03 27 0 167 0
29SEP26 80.00 C 1.55 1.55 1.55 1.55 0.00 27 6 2,040 0
29SEP26 82.50 C 0.00 0.00 0.00 1.18 +0.02 27 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 0.86 +0.02 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.61 +0.01 27 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 0.00 27 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.57 +0.20 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.57 +0.20 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.57 +0.19 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.57 +0.19 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.57 +0.19 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.57 +0.19 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.57 +0.19 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.57 +0.19 0 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 21.57 +0.19 0 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 19.08 +0.20 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 16.61 +0.20 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 14.33 +0.44 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 12.34 +0.15 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 10.21 +0.14 23 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.87 +0.12 25 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 7.40 +0.11 25 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 5.91 +0.09 24 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 4.83 +0.09 24 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 3.92 +0.08 25 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.14 +0.06 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.49 +0.05 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 1.98 -0.04 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.61 +0.04 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.26 +0.03 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.70 0.00 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.56 +0.02 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 27.57 +0.19 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.57 +0.19 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.57 +0.19 0 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 24.57 +0.19 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.57 +0.19 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.57 +0.19 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.58 +0.20 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 19.22 +0.17 24 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 17.08 +0.15 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.62 +0.13 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.20 +0.51 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.47 +0.10 25 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 9.89 +0.08 25 0 5 0
30MAR27 67.50 C 7.50 7.50 7.50 8.45 +0.31 25 10 13 +10
30MAR27 70.00 C 0.00 0.00 0.00 6.94 +0.04 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.87 +0.05 24 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 4.92 +0.03 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.09 +0.02 24 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 3.37 +0.02 24 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 2.79 0.00 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.30 -0.07 24 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.95 -0.01 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.59 -0.01 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.23 0.00 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.00 -0.04 25 0 0 0
TOTAL CALL 926 32,583 +189
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 699 0
28MAY26 60.00 P 0.05 0.05 0.05 0.01 0.00 42 20 747 -5
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,393 0
28MAY26 65.00 P 0.11 0.11 0.11 0.03 -0.04 26 3 764 -3
28MAY26 67.50 P 0.46 0.46 0.30 0.24 -0.16 25 116 1,311 -26
28MAY26 70.00 P 1.58 1.58 1.06 1.09 -0.28 26 261 1,079 +43
28MAY26 72.50 P 3.33 3.33 3.33 2.85 -0.28 28 15 315 0
28MAY26 75.00 P 5.61 5.61 5.37 5.20 -0.23 36 45 113 -45
28MAY26 77.50 P 0.00 0.00 0.00 7.51 -0.20 0 0 17 0
28MAY26 80.00 P 0.00 0.00 0.00 10.01 -0.19 29 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 12.51 -0.19 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.19 -0.26 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.69 -0.27 88 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.35 -0.09 110 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.85 -0.09 119 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.37 -0.09 130 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 407 0
29JUN26 52.50 P 0.04 0.04 0.04 0.01 0.00 33 30 467 -30
29JUN26 55.00 P 0.09 0.09 0.09 0.01 0.00 28 20 351 0
29JUN26 57.50 P 0.10 0.10 0.10 0.01 -0.01 24 1 414 0
29JUN26 60.00 P 0.19 0.19 0.16 0.04 -0.03 23 68 487 -27
29JUN26 62.50 P 0.32 0.34 0.30 0.16 -0.06 23 75 839 0
29JUN26 65.00 P 0.60 0.61 0.60 0.46 -0.12 23 21 479 0
29JUN26 67.50 P 0.00 0.00 0.00 1.10 -0.16 23 0 814 0
29JUN26 70.00 P 2.29 2.29 2.25 2.16 -0.23 24 10 339 +4
29JUN26 72.50 P 0.00 0.00 0.00 3.70 -0.25 24 0 164 0
29JUN26 75.00 P 0.00 0.00 0.00 5.66 -0.25 26 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 7.68 -0.23 23 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.05 -0.22 23 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.71 -0.09 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.20 -0.25 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.74 -0.22 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.35 -0.09 52 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.85 -0.09 56 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.37 -0.09 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 50.00 P 0.10 0.10 0.10 0.01 0.00 29 30 30 +30
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 160 0
30JUL26 57.50 P 0.25 0.25 0.25 0.09 -0.02 24 2 139 0
30JUL26 60.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.52 -0.08 24 0 162 0
30JUL26 65.00 P 0.00 0.00 0.00 1.04 -0.12 24 0 133 0
30JUL26 67.50 P 0.00 0.00 0.00 1.84 -0.17 24 0 97 0
30JUL26 70.00 P 2.99 2.99 2.99 2.97 -0.21 25 6 97 +6
30JUL26 72.50 P 0.00 0.00 0.00 4.46 -0.22 25 0 91 0
30JUL26 75.00 P 6.53 6.53 6.53 6.25 -0.24 26 15 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.07 -0.23 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.26 -0.22 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.85 -0.12 30 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.24 -0.21 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.74 -0.25 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.35 -0.14 41 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.85 -0.13 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.37 -0.11 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 33 0
28AUG26 57.50 P 0.00 0.00 0.00 0.25 -0.04 25 0 21 0
28AUG26 60.00 P 0.00 0.00 0.00 0.51 -0.07 25 0 97 0
28AUG26 62.50 P 0.00 0.00 0.00 0.93 -0.09 25 0 202 0
28AUG26 65.00 P 0.00 0.00 0.00 1.58 -0.13 26 0 345 0
28AUG26 67.50 P 2.65 2.65 2.56 2.48 -0.16 26 2 30 0
28AUG26 70.00 P 0.00 0.00 0.00 3.65 -0.19 26 0 162 0
28AUG26 72.50 P 0.00 0.00 0.00 5.11 -0.21 26 0 187 0
28AUG26 75.00 P 0.00 0.00 0.00 6.83 -0.22 27 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 8.50 -0.22 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.57 -0.22 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.08 -0.09 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.38 -0.12 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.76 -0.23 31 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.35 -0.14 35 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.85 -0.14 38 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.37 -0.12 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.30 0.30 0.30 0.15 -0.01 27 2 9 -2
29SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.04 27 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 0.95 -0.05 27 0 303 0
29SEP26 62.50 P 0.00 0.00 0.00 1.52 -0.06 27 0 99 0
29SEP26 65.00 P 0.00 0.00 0.00 2.28 -0.08 27 0 296 0
29SEP26 67.50 P 0.00 0.00 0.00 3.26 -0.10 28 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.47 -0.13 28 0 107 0
29SEP26 72.50 P 6.15 6.15 6.15 5.91 -0.15 28 15 66 +13
29SEP26 75.00 P 0.00 0.00 0.00 7.34 -0.16 27 0 82 0
29SEP26 77.50 P 0.00 0.00 0.00 9.13 -0.17 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.09 -0.17 27 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 13.58 -0.19 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.86 -0.19 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.24 -0.20 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.70 -0.20 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.21 -0.20 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.68 -0.23 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 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 0.08 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -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 0.20 -0.01 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.01 25 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 -0.03 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 0.99 -0.03 25 0 159 0
30DEC26 60.00 P 1.65 1.65 1.65 1.50 -0.05 25 20 369 +20
30DEC26 62.50 P 0.00 0.00 0.00 2.18 -0.06 26 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.03 -0.07 26 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 4.07 -0.09 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.29 -0.10 26 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 6.71 -0.11 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.07 -0.12 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.79 -0.14 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.99 +0.19 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.04 -0.16 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.21 -0.17 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.49 -0.18 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.85 -0.19 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.29 -0.20 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.79 -0.12 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.95 -0.05 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.41 -0.07 25 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.02 -0.08 25 0 35 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.10 25 0 34 0
30MAR27 65.00 P 0.00 0.00 0.00 3.68 -0.12 25 0 28 0
30MAR27 67.50 P 0.00 0.00 0.00 4.75 -0.14 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.98 -0.15 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.40 -0.16 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.97 +0.09 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.36 -0.18 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.51 +0.18 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.50 -0.20 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.58 -0.21 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.78 -0.20 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.07 -0.21 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.43 -0.21 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.87 -0.21 31 0 1 0
TOTAL PUT 777 23,454 -22
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$ 50.75
28MAY26 35.00 C 0.00 0.00 0.00 15.77 +0.30 95 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.77 +0.30 87 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.77 +0.30 78 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.77 +0.30 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.77 +0.30 61 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.77 +0.30 51 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.77 +0.30 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.77 +0.30 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 7.77 +0.30 0 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 6.77 +0.30 0 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 5.77 +0.29 0 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 4.77 +0.29 0 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 3.78 +0.30 25 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 2.79 +0.28 22 0 134 0
28MAY26 49.00 C 1.56 1.56 1.56 1.86 +0.24 22 15 192 +14
28MAY26 50.00 C 0.98 0.98 0.92 1.04 +0.17 21 32 384 -1
28MAY26 52.50 C 0.11 0.11 0.11 0.10 +0.02 22 23 461 +23
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 39 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.76 +0.30 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.76 +0.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.76 +0.30 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.76 +0.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.76 +0.30 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.76 +0.29 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.76 +0.29 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.76 +0.29 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 19.77 +0.30 91 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 18.77 +0.30 85 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.77 +0.30 79 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.77 +0.30 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.77 +0.30 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.77 +0.30 63 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 13.77 +0.30 58 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 12.77 +0.30 53 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 11.77 +0.30 48 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 10.77 +0.30 44 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 9.77 +0.30 37 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 8.77 +0.30 0 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 7.77 +0.30 0 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 6.77 +0.30 0 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 5.77 +0.29 0 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 4.77 +0.29 0 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 3.78 +0.28 20 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 2.84 +0.25 22 0 251 0
29JUN26 49.00 C 0.00 0.00 0.00 1.94 +0.19 20 0 105 0
29JUN26 50.00 C 1.27 1.27 1.26 1.30 +0.13 21 34 160 +6
29JUN26 52.50 C 0.51 0.51 0.51 0.45 +0.05 22 1 105 +1
29JUN26 55.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 78 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.77 +0.30 58 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.77 +0.30 54 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.77 +0.30 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.77 +0.30 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.77 +0.30 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.77 +0.30 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.77 +0.30 35 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.77 +0.30 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.77 +0.30 27 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.77 +0.29 0 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 5.77 +0.29 0 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 4.79 +0.27 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.86 +0.23 23 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.04 +0.19 23 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.29 +0.14 21 0 97 0
30JUL26 50.00 C 0.00 0.00 0.00 1.79 +0.12 22 0 79 0
30JUL26 52.50 C 0.92 0.92 0.92 0.95 +0.10 23 2 143 0
30JUL26 55.00 C 0.00 0.00 0.00 0.44 +0.03 23 0 56 0
30JUL26 57.50 C 0.28 0.28 0.28 0.18 +0.01 23 1 1 +1
30JUL26 60.00 C 0.00 0.00 0.00 0.07 0.00 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 29 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 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.77 +0.30 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.77 +0.30 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.77 +0.30 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.77 +0.30 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.78 +0.29 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.81 +0.27 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.90 +0.23 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.10 +0.19 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.42 +0.16 24 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 2.82 +0.19 23 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 2.34 +0.15 23 0 15 0
28AUG26 52.50 C 0.00 0.00 0.00 1.45 +0.12 24 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.82 +0.04 24 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 0.00 24 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 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 23.76 +0.29 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.76 +0.29 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.76 +0.29 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.76 +0.29 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.77 +0.30 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.77 +0.30 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.77 +0.30 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.77 +0.30 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.77 +0.30 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.77 +0.30 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.77 +0.30 39 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 12.77 +0.30 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.77 +0.30 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.77 +0.30 30 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 9.77 +0.30 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.77 +0.29 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.78 +0.28 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.82 +0.25 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.93 +0.22 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.14 +0.19 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.45 +0.15 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.84 +0.13 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.21 +0.12 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.74 +0.09 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.78 +0.06 24 0 82 0
29SEP26 55.00 C 1.10 1.10 1.10 1.16 +0.07 24 10 40 +10
29SEP26 57.50 C 0.00 0.00 0.00 0.71 +0.02 24 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 0.00 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 0.00 24 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 20.76 +0.29 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.77 +0.30 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.77 +0.30 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.77 +0.30 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.77 +0.30 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.77 +0.30 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.77 +0.30 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.77 +0.30 30 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 12.77 +0.30 28 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.77 +0.30 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 10.77 +0.30 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.79 +0.29 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.85 +0.26 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 7.97 +0.20 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.21 +0.20 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 6.50 +0.17 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.83 +0.15 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.22 +0.14 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.64 +0.12 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.99 +0.11 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.52 +0.09 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.56 +0.10 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.86 +0.06 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.28 +0.03 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.85 +0.01 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 0.00 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 0.05 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.77 +0.30 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.77 +0.30 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.77 +0.30 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.77 +0.29 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.81 +0.28 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.77 +0.10 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.80 +0.24 18 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.02 -0.08 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.56 +0.20 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 7.85 +0.17 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.18 +0.17 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 6.55 +0.15 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.94 +0.14 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.39 +0.12 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.72 +0.12 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.25 +0.09 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.24 +0.07 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.46 +0.09 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.89 +0.06 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 +0.04 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.98 +0.01 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
TOTAL CALL 118 5,562 +54
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 389 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 355 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 176 0
28MAY26 48.00 P 0.00 0.00 0.00 0.18 -0.08 22 0 151 0
28MAY26 49.00 P 0.48 0.56 0.48 0.49 -0.16 22 29 246 +29
28MAY26 50.00 P 0.90 1.19 0.90 1.04 -0.22 23 105 286 +1
28MAY26 52.50 P 0.00 0.00 0.00 3.23 -0.30 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.74 -0.35 50 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 8.11 -0.30 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.77 -0.34 83 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.21 -0.39 88 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.74 -0.36 104 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.21 -0.39 111 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.74 -0.36 127 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.23 -0.36 135 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.73 -0.36 145 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 93 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 123 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 100 0
29JUN26 45.00 P 0.27 0.27 0.27 0.16 -0.04 22 1 215 -1
29JUN26 46.00 P 0.37 0.38 0.35 0.29 -0.07 22 30 186 -18
29JUN26 47.00 P 0.60 0.60 0.60 0.51 -0.09 22 4 212 0
29JUN26 48.00 P 0.00 0.00 0.00 0.81 -0.14 22 0 209 0
29JUN26 49.00 P 0.00 0.00 0.00 1.23 -0.16 22 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 1.76 -0.20 22 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.56 -0.27 24 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.84 -0.31 28 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 8.12 -0.29 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.77 -0.43 39 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 13.21 -0.49 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.74 -0.42 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.22 -0.48 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.74 -0.45 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.23 -0.46 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.73 -0.46 69 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.28 -0.06 23 0 86 0
30JUL26 45.00 P 0.00 0.00 0.00 0.44 -0.08 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.66 -0.10 23 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.94 -0.13 23 0 83 0
30JUL26 48.00 P 1.21 1.21 1.21 1.29 -0.17 23 15 65 +15
30JUL26 49.00 P 1.86 1.86 1.61 1.73 -0.20 23 22 174 +5
30JUL26 50.00 P 2.31 2.31 2.31 2.27 -0.22 23 3 125 +3
30JUL26 52.50 P 0.00 0.00 0.00 3.94 -0.28 24 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 6.02 -0.32 25 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 8.17 -0.29 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.83 -0.41 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.21 -0.54 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.74 -0.51 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.22 -0.52 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.74 -0.50 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.23 -0.51 51 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.73 -0.51 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.55 -0.07 24 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.76 -0.09 24 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.02 -0.13 24 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.34 -0.16 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.72 -0.19 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.18 -0.22 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.71 -0.24 24 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.33 -0.28 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 6.32 -0.28 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.31 -0.28 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.83 -0.41 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.33 -0.42 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.74 -0.51 35 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.22 -0.52 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.74 -0.50 42 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.23 -0.51 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.73 -0.51 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.05 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 -0.07 24 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.79 -0.10 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.04 -0.11 24 0 50 0
29SEP26 46.00 P 1.46 1.46 1.46 1.35 -0.13 24 1 13 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.71 -0.15 24 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.12 -0.17 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.60 -0.18 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.13 -0.21 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.56 -0.24 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.40 -0.26 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.47 -0.28 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.06 -0.30 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.48 -0.36 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.86 -0.43 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.28 -0.47 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.74 -0.50 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.23 -0.51 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.79 -0.45 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.31 -0.04 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.56 -0.07 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.74 -0.08 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 0.95 -0.10 23 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.20 -0.11 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.50 -0.13 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.83 -0.15 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.22 -0.16 23 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 -0.19 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.13 -0.19 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.67 -0.21 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.04 -0.23 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.77 -0.26 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.74 -0.28 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.23 -0.30 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.60 -0.31 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.00 -0.29 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.36 -0.39 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.79 -0.45 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.23 -0.51 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.79 -0.45 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.39 -0.05 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.52 -0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.64 -0.10 22 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.85 -0.08 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.03 -0.10 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.28 -0.10 22 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 1.58 -0.07 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 1.86 -0.13 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.20 -0.19 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.60 -0.22 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.07 -0.18 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.55 -0.23 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.09 -0.25 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.62 -0.27 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.16 -0.26 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.05 -0.27 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.45 -0.29 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.73 -0.31 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.09 -0.37 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.36 -0.41 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.79 -0.45 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.23 -0.51 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.79 -0.45 33 0 0 0
TOTAL PUT 210 7,018 +35
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$ 29.12
28MAY26 16.00 C 0.00 0.00 0.00 13.18 -0.44 200 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 12.71 -0.42 206 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 12.18 -0.44 181 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.68 -0.45 173 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.18 -0.45 164 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.68 -0.44 155 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.18 -0.45 147 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.68 -0.45 139 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.22 -0.41 146 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.18 -0.45 116 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.18 -0.45 102 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.22 -0.41 99 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.14 -0.52 55 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 4.15 -0.49 50 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 3.17 -0.49 45 0 568 0
28MAY26 27.00 C 0.00 0.00 0.00 2.22 -0.48 40 0 1,637 0
28MAY26 28.00 C 1.44 1.44 1.08 1.40 -0.37 40 214 3,325 +133
28MAY26 29.00 C 0.39 0.97 0.38 0.67 -0.40 34 1,111 2,425 +558
28MAY26 30.00 C 0.18 0.44 0.15 0.29 -0.19 36 1,513 3,015 -189
28MAY26 31.00 C 0.10 0.14 0.07 0.12 -0.08 38 684 2,497 -217
28MAY26 32.00 C 0.03 0.04 0.03 0.05 -0.02 41 65 2,849 -50
28MAY26 33.00 C 0.02 0.02 0.01 0.02 0.00 43 21 3,384 +3
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,056 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 979 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 114 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 119 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 19.24 -0.38 167 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.74 -0.42 159 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.24 -0.38 152 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.74 -0.38 145 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.25 -0.42 141 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.75 -0.38 135 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.25 -0.38 129 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.75 -0.43 123 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.25 -0.38 118 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.76 -0.42 114 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.25 -0.39 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.76 -0.36 104 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.26 -0.43 99 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.76 -0.38 94 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.27 -0.42 92 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.77 -0.38 87 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.27 -0.38 83 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.77 -0.43 78 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 10.27 -0.38 74 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.78 -0.38 71 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 9.28 -0.39 67 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.22 -0.49 51 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 7.25 -0.44 49 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 6.22 -0.58 37 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 5.29 -0.46 39 0 292 0
29JUN26 25.00 C 4.31 4.31 4.31 4.51 -0.30 45 50 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 3.50 -0.46 36 0 1,295 0
29JUN26 27.00 C 0.00 0.00 0.00 2.71 -0.37 36 5 6,042 0
29JUN26 28.00 C 1.88 1.88 1.88 2.01 -0.37 35 15 3,754 0
29JUN26 29.00 C 1.57 1.61 1.24 1.43 -0.29 34 410 4,172 +134
29JUN26 30.00 C 0.75 1.14 0.75 0.99 -0.25 34 193 7,646 -87
29JUN26 31.00 C 0.76 0.78 0.56 0.67 -0.20 34 340 2,719 +202
29JUN26 32.00 C 0.34 0.55 0.33 0.44 -0.15 35 167 1,019 -2
29JUN26 33.00 C 0.24 0.30 0.24 0.28 -0.12 35 16 1,467 0
29JUN26 34.00 C 0.18 0.21 0.18 0.18 -0.09 36 26 1,428 0
29JUN26 35.00 C 0.13 0.15 0.13 0.11 -0.07 36 133 2,964 +119
29JUN26 36.00 C 0.08 0.11 0.08 0.07 -0.04 36 23 1,741 0
29JUN26 37.00 C 0.07 0.07 0.07 0.04 -0.04 36 111 976 -69
29JUN26 38.00 C 0.06 0.06 0.06 0.03 -0.02 38 10 251 -10
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 213 0
29JUN26 42.00 C 0.01 0.01 0.01 0.01 0.00 43 230 425 +113
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 13.26 -0.43 88 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.76 -0.38 84 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.27 -0.42 81 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.77 -0.38 77 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.27 -0.38 74 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.77 -0.43 70 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 10.27 -0.38 66 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.78 -0.38 64 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.28 -0.39 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.29 -0.42 55 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.29 -0.40 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.32 -0.48 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.30 -0.48 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.51 -0.36 40 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.59 -0.44 36 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 2.86 -0.41 35 0 1,932 0
30JUL26 28.00 C 1.86 2.47 1.85 2.25 -0.37 36 61 693 +15
30JUL26 29.00 C 1.43 1.82 1.43 1.73 -0.32 36 378 728 +318
30JUL26 30.00 C 1.32 1.32 1.23 1.32 -0.27 36 32 635 +30
30JUL26 31.00 C 1.15 1.15 0.91 0.99 -0.22 36 18 521 +15
30JUL26 32.00 C 0.60 0.71 0.60 0.73 -0.21 37 3 366 +2
30JUL26 33.00 C 0.50 0.68 0.50 0.54 -0.18 37 52 423 +27
30JUL26 34.00 C 0.38 0.45 0.38 0.40 -0.15 37 30 506 +1
30JUL26 35.00 C 0.40 0.40 0.30 0.29 -0.13 37 62 325 +53
30JUL26 36.00 C 0.31 0.31 0.27 0.21 -0.11 38 90 430 -15
30JUL26 37.00 C 0.24 0.24 0.24 0.15 -0.09 38 15 352 +15
30JUL26 38.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 45 0
30JUL26 39.00 C 0.13 0.13 0.13 0.08 -0.06 39 5 31 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 7 0
30JUL26 42.00 C 0.08 0.08 0.08 0.03 -0.04 40 5 17 -3
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 11.77 -0.38 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.27 -0.38 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.77 -0.43 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.28 -0.37 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.78 -0.38 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.28 -0.39 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.29 -0.43 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.30 -0.41 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.36 -0.44 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.39 -0.46 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.56 -0.46 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.80 -0.44 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.13 -0.41 36 0 0 0
28AUG26 28.00 C 2.20 2.23 2.20 2.59 -0.36 37 30 158 0
28AUG26 29.00 C 2.23 2.23 1.90 2.10 -0.32 37 282 652 +241
28AUG26 30.00 C 1.90 1.90 1.62 1.69 -0.28 37 23 218 +8
28AUG26 31.00 C 1.38 1.42 1.31 1.37 -0.26 38 31 193 -15
28AUG26 32.00 C 1.13 1.13 1.13 1.09 -0.24 38 15 344 0
28AUG26 33.00 C 0.91 0.91 0.91 0.87 -0.21 38 4 231 +4
28AUG26 34.00 C 0.00 0.00 0.00 0.70 -0.18 38 0 386 0
28AUG26 35.00 C 0.62 0.62 0.62 0.55 -0.17 39 15 35 -8
28AUG26 36.00 C 0.47 0.52 0.47 0.44 -0.14 39 350 950 +331
28AUG26 37.00 C 0.00 0.00 0.00 0.35 -0.13 39 0 246 0
28AUG26 38.00 C 0.00 0.00 0.00 0.27 -0.12 39 0 1,054 0
28AUG26 39.00 C 0.00 0.00 0.00 0.22 -0.10 40 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 79 0
28AUG26 41.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 14.76 -0.42 81 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.25 -0.43 76 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.76 -0.38 74 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.27 -0.42 71 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.77 -0.37 68 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.27 -0.42 65 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.77 -0.38 61 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.28 -0.42 59 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.78 -0.42 57 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.28 -0.42 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.78 -0.42 51 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.28 -0.43 48 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.29 -0.44 43 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.30 -0.52 39 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 -0.39 40 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.53 -0.45 37 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 -0.40 37 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.05 -0.38 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.47 -0.32 38 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 2.93 -0.33 37 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.47 -0.29 38 0 1,089 0
29SEP26 30.00 C 2.01 2.01 2.01 2.07 -0.28 38 1 1,097 0
29SEP26 31.00 C 1.68 1.68 1.68 1.73 -0.26 38 1 682 0
29SEP26 32.00 C 1.38 1.38 1.38 1.45 -0.23 38 1 1,115 +1
29SEP26 33.00 C 1.30 1.30 1.30 1.20 -0.22 38 50 2,302 +50
29SEP26 34.00 C 0.00 0.00 0.00 0.99 -0.21 38 0 2,452 0
29SEP26 35.00 C 0.88 0.88 0.88 0.83 -0.17 39 4 2,143 0
29SEP26 36.00 C 0.83 0.83 0.75 0.68 -0.17 39 4 3,839 +4
29SEP26 37.00 C 0.00 0.00 0.00 0.57 -0.13 39 0 526 0
29SEP26 38.00 C 0.00 0.00 0.00 0.46 -0.13 39 0 735 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.10 40 0 206 0
29SEP26 41.00 C 0.35 0.35 0.35 0.27 -0.08 40 3 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 -0.08 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 13.27 -0.42 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.77 -0.40 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.27 -0.43 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.77 -0.38 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.28 -0.42 47 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.78 -0.42 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.28 -0.42 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.80 -0.40 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.33 -0.38 40 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 8.42 -0.37 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.57 -0.35 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.77 -0.35 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.02 -0.35 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 -0.39 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.70 -0.35 36 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.15 -0.36 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.65 -0.36 36 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.22 -0.29 36 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.86 -0.24 37 5 346 0
30DEC26 31.00 C 0.00 0.00 0.00 2.51 -0.22 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 -0.26 37 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.93 -0.21 37 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.70 -0.19 38 0 2,208 0
30DEC26 35.00 C 0.00 0.00 0.00 1.50 -0.17 38 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 -0.16 38 0 73 0
30DEC26 37.00 C 1.13 1.13 1.13 1.18 -0.14 39 3 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.03 -0.16 39 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.20 39 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.18 39 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.67 -0.19 39 0 45 0
30DEC26 42.00 C 0.62 0.62 0.62 0.61 -0.16 40 10 26 +10
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.12 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.13 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.42 -0.12 40 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 -0.12 40 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.12 40 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 -0.12 41 0 96 0
30MAR27 16.00 C 0.00 0.00 0.00 13.27 -0.42 47 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.77 -0.40 45 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.28 -0.42 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.79 -0.38 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.28 -0.42 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.83 -0.38 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.38 -0.37 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.95 -0.36 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.53 -0.35 38 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 8.73 -0.33 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.97 -0.32 37 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.25 -0.31 37 0 0 0
30MAR27 24.00 C 6.38 6.38 6.38 6.54 -0.33 36 1 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.89 -0.34 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 -0.38 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.75 -0.33 36 0 98 0
30MAR27 28.00 C 0.00 0.00 0.00 4.23 -0.35 35 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.86 -0.31 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.49 -0.27 36 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 3.14 -0.25 37 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.81 -0.24 37 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.53 -0.22 37 0 109 0
30MAR27 34.00 C 2.19 2.19 2.19 2.29 -0.19 37 2 181 0
30MAR27 35.00 C 2.00 2.00 1.95 2.05 -0.18 37 96 319 +96
30MAR27 36.00 C 0.00 0.00 0.00 1.86 -0.14 38 0 149 0
30MAR27 37.00 C 1.65 1.65 1.65 1.71 -0.13 38 7 50 +7
30MAR27 38.00 C 0.00 0.00 0.00 1.53 -0.19 38 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.35 -0.21 38 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.25 -0.14 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.18 38 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.00 -0.19 39 0 12 0
30MAR27 43.00 C 0.87 0.87 0.87 0.91 -0.19 39 1 16 +1
30MAR27 44.00 C 0.00 0.00 0.00 0.81 -0.18 39 0 130 0
TOTAL CALL 7,027 125,499 +1,826
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 161 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 146 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,735 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 69 3 2,439 -3
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 58 10 4,099 0
28MAY26 25.00 P 0.02 0.02 0.01 0.01 0.00 47 19 2,232 +14
28MAY26 26.00 P 0.02 0.02 0.02 0.03 +0.01 44 1 2,048 0
28MAY26 27.00 P 0.08 0.08 0.08 0.08 +0.02 40 41 3,377 0
28MAY26 28.00 P 0.36 0.40 0.13 0.22 +0.06 37 300 2,931 -15
28MAY26 29.00 P 0.65 0.90 0.36 0.51 +0.11 33 1,298 2,778 +395
28MAY26 30.00 P 1.22 1.60 0.93 1.13 +0.27 34 200 2,417 +9
28MAY26 31.00 P 2.20 2.60 1.95 1.96 +0.45 35 15 1,276 +10
28MAY26 32.00 P 0.00 0.00 0.00 2.92 +0.49 41 0 1,133 0
28MAY26 33.00 P 0.00 0.00 0.00 3.89 +0.50 43 0 286 -14
28MAY26 34.00 P 0.00 0.00 0.00 5.03 +0.65 79 0 60 -51
28MAY26 35.00 P 0.00 0.00 0.00 6.03 +0.65 90 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 6.88 +0.48 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.88 +0.48 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.88 +0.48 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.88 +0.48 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.88 +0.45 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.88 +0.48 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.88 +0.45 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.88 +0.45 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.88 +0.45 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.88 +0.45 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.88 +0.45 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.88 +0.45 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.88 +0.45 0 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 0.00 104 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 95 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,296 0
29JUN26 22.00 P 0.04 0.04 0.04 0.03 +0.02 42 4 1,678 -4
29JUN26 23.00 P 0.07 0.07 0.07 0.06 +0.03 41 10 1,711 0
29JUN26 24.00 P 0.10 0.10 0.10 0.10 +0.04 39 4 2,033 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.06 38 0 5,062 0
29JUN26 26.00 P 0.35 0.35 0.26 0.31 +0.08 36 49 4,704 +24
29JUN26 27.00 P 0.65 0.65 0.40 0.51 +0.11 35 328 4,591 -76
29JUN26 28.00 P 1.00 1.00 0.66 0.80 +0.13 34 319 2,341 -114
29JUN26 29.00 P 1.56 1.56 1.05 1.20 +0.16 33 115 2,771 -1
29JUN26 30.00 P 2.20 2.20 1.48 1.77 +0.23 33 182 4,031 -3
29JUN26 31.00 P 0.00 0.00 0.00 2.45 +0.30 34 0 2,168 0
29JUN26 32.00 P 0.00 0.00 0.00 3.19 +0.31 33 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.13 +0.44 37 0 242 0
29JUN26 34.00 P 5.41 5.41 5.41 5.03 +0.46 37 8 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.03 +0.52 42 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.90 +0.44 36 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.88 +0.46 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.88 +0.48 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.88 +0.48 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.88 +0.45 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.88 +0.48 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.88 +0.45 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.88 +0.45 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.88 +0.45 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.88 +0.45 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.88 +0.45 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.88 +0.45 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.88 +0.45 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 224 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 1,377 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 948 0
30JUL26 23.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 1,041 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 +0.05 36 0 2,021 0
30JUL26 25.00 P 0.00 0.00 0.00 0.48 +0.05 36 0 1,657 0
30JUL26 26.00 P 0.69 0.69 0.69 0.72 +0.07 35 8 2,307 +8
30JUL26 27.00 P 0.00 0.00 0.00 1.06 +0.12 35 0 1,401 0
30JUL26 28.00 P 1.38 1.60 1.38 1.47 +0.15 34 530 906 +420
30JUL26 29.00 P 2.14 2.14 2.01 1.99 +0.18 34 45 487 +40
30JUL26 30.00 P 2.47 2.84 2.47 2.60 +0.22 34 105 705 +105
30JUL26 31.00 P 0.00 0.00 0.00 3.32 +0.29 35 0 548 0
30JUL26 32.00 P 0.00 0.00 0.00 4.13 +0.30 36 0 364 0
30JUL26 33.00 P 0.00 0.00 0.00 4.96 +0.34 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.79 +0.33 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.70 +0.32 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.62 +0.37 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.57 +0.39 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.52 +0.38 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.46 +0.38 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.48 +0.43 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.41 +0.38 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.39 +0.38 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.38 +0.40 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 0.00 37 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 175 0
28AUG26 23.00 P 0.35 0.35 0.33 0.33 +0.02 37 115 410 +100
28AUG26 24.00 P 0.00 0.00 0.00 0.50 +0.03 36 0 263 0
28AUG26 25.00 P 0.00 0.00 0.00 0.72 +0.05 36 0 683 0
28AUG26 26.00 P 1.01 1.03 1.01 1.01 +0.07 36 10 200 +8
28AUG26 27.00 P 1.45 1.45 1.45 1.38 +0.10 36 2 379 0
28AUG26 28.00 P 1.77 1.98 1.77 1.82 +0.12 35 530 557 +197
28AUG26 29.00 P 2.40 2.49 2.40 2.35 +0.15 35 30 375 -15
28AUG26 30.00 P 3.13 3.13 3.00 2.97 +0.22 36 44 326 +29
28AUG26 31.00 P 0.00 0.00 0.00 3.66 +0.27 36 0 266 0
28AUG26 32.00 P 0.00 0.00 0.00 4.36 +0.26 36 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.23 +0.30 37 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.04 +0.32 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.88 +0.31 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.77 +0.33 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.68 +0.34 37 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.61 +0.35 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.54 +0.35 35 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.50 +0.36 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.46 +0.36 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.45 +0.39 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.41 +0.38 0 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 42 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 168 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 342 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 210 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.04 38 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.06 37 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 +0.09 38 0 2,324 0
29SEP26 23.00 P 0.51 0.51 0.51 0.51 +0.10 37 95 1,917 +80
29SEP26 24.00 P 0.72 0.72 0.72 0.71 +0.09 37 45 6,797 +45
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.09 37 0 5,168 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.11 36 0 2,489 0
29SEP26 27.00 P 1.89 1.89 1.76 1.68 +0.12 36 4 6,796 +2
29SEP26 28.00 P 0.00 0.00 0.00 2.14 +0.15 36 0 2,206 0
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.18 36 0 870 0
29SEP26 30.00 P 3.44 3.44 3.30 3.29 +0.20 36 55 2,111 +45
29SEP26 31.00 P 0.00 0.00 0.00 3.93 +0.21 36 0 1,031 0
29SEP26 32.00 P 0.00 0.00 0.00 4.62 +0.21 36 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.45 +0.30 37 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.27 +0.28 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.09 +0.30 37 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.97 +0.33 38 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.85 +0.35 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.73 +0.32 37 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.65 +0.32 37 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.59 +0.40 36 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.53 +0.35 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.51 +0.38 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.46 +0.36 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.43 +0.42 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.42 +0.44 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.39 +0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.38 +0.44 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.37 +0.43 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 78 0
30DEC26 19.50 P 0.38 0.38 0.38 0.22 -0.01 35 10 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 347 0
30DEC26 21.00 P 0.60 0.60 0.60 0.43 0.00 35 24 494 +24
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.01 35 0 478 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 +0.04 36 0 517 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.05 36 0 481 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 +0.08 36 0 2,202 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 +0.12 37 0 947 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 +0.16 37 0 991 0
30DEC26 28.00 P 2.79 2.79 2.79 2.88 +0.19 37 15 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.42 +0.21 37 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 4.02 +0.22 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.66 +0.23 37 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.39 +0.29 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 +0.27 38 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.90 +0.34 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.67 +0.28 38 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 +0.31 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.31 +0.29 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.18 +0.36 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.04 +0.31 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.92 +0.31 38 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.83 +0.33 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.73 +0.33 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.65 +0.32 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.59 +0.34 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.53 +0.32 36 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.49 +0.34 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.45 +0.34 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.42 +0.35 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.04 34 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 -0.03 35 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.67 -0.02 35 0 304 0
30MAR27 22.00 P 1.00 1.00 1.00 0.90 -0.01 35 1 319 -1
30MAR27 23.00 P 0.00 0.00 0.00 1.20 +0.01 35 0 365 0
30MAR27 24.00 P 1.56 1.60 1.56 1.54 +0.05 36 40 597 +40
30MAR27 25.00 P 2.07 2.07 2.07 1.92 +0.08 36 20 617 +20
30MAR27 26.00 P 2.46 2.47 2.29 2.30 +0.10 35 170 737 +170
30MAR27 27.00 P 0.00 0.00 0.00 2.79 +0.14 36 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 +0.20 36 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 3.86 +0.21 36 0 323 0
30MAR27 30.00 P 0.00 0.00 0.00 4.46 +0.25 36 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 +0.20 36 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 +0.27 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.51 +0.30 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.23 +0.29 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.00 +0.31 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.77 +0.29 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.59 +0.25 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.43 +0.27 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.28 +0.27 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.18 +0.31 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.05 +0.31 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.92 +0.29 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.82 +0.29 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.74 +0.31 37 0 1 0
TOTAL PUT 4,804 154,475 +1,488
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$ 75.40
28MAY26 50.00 C 0.00 0.00 0.00 25.59 -0.14 148 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.10 -0.13 134 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.60 -0.14 119 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.10 -0.14 105 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.60 -0.24 91 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.94 -0.30 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.44 -0.30 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.94 -0.30 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.44 -0.30 14 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.95 -0.30 12 0 234 0
28MAY26 75.00 C 0.61 0.82 0.61 0.78 -0.18 11 91 439 -21
28MAY26 77.50 C 0.04 0.04 0.04 0.05 -0.02 12 22 581 -22
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.59 -0.16 87 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.59 -0.16 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.59 -0.16 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.60 -0.16 77 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.10 -0.15 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.60 -0.15 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.10 -0.17 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.61 -0.23 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.96 -0.65 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.46 -0.30 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.96 -0.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.47 -0.30 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.05 -0.26 11 0 192 0
29JUN26 75.00 C 1.30 1.30 1.28 1.39 +0.11 13 27 266 +15
29JUN26 77.50 C 0.26 0.39 0.26 0.49 +0.14 13 73 211 -54
29JUN26 80.00 C 0.00 0.00 0.00 0.13 +0.07 13 0 270 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 14 0 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 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 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.60 -0.16 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.10 -0.15 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.61 -0.14 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.11 -0.16 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.61 -0.23 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.96 -0.65 22 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.46 -0.30 16 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.96 -0.31 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.49 -0.29 12 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.19 -0.18 11 0 45 0
30JUL26 75.00 C 1.55 1.74 1.42 1.67 -0.03 12 76 113 +76
30JUL26 77.50 C 0.58 0.77 0.58 0.72 +0.01 12 41 217 +41
30JUL26 80.00 C 0.00 0.00 0.00 0.26 +0.03 12 0 219 0
30JUL26 82.50 C 0.11 0.11 0.11 0.08 +0.01 12 40 100 0
30JUL26 85.00 C 0.06 0.06 0.06 0.02 0.00 12 80 88 +50
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 16 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.11 -0.14 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.61 -0.14 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.11 -0.16 34 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.62 -0.22 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.96 -0.65 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.46 -0.30 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.97 -0.30 12 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.60 -0.25 12 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.67 -0.02 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.06 -0.03 12 0 11 0
28AUG26 77.50 C 0.94 0.94 0.94 1.04 -0.01 12 2 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.49 +0.03 12 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.19 +0.01 12 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.01 12 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 15 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 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.61 -0.45 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.60 -0.15 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.60 -0.44 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.61 -0.41 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.11 -0.41 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.61 -0.41 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.12 -0.43 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.62 -0.43 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.96 -0.65 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.46 -0.30 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.06 -0.23 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.86 -0.14 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.95 -0.04 12 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.38 +0.07 11 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.34 +0.11 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 +0.11 12 0 33 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 +0.07 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.05 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 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 16 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 27.60 -0.23 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.61 -0.43 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.61 -0.41 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.11 -0.41 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.61 -0.41 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.12 -0.43 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.62 -0.43 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.30 -0.31 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.92 -0.26 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.64 -0.23 11 0 0 0
30DEC26 70.00 C 6.90 6.90 6.90 6.55 -0.17 11 67 96 -45
30DEC26 72.50 C 0.00 0.00 0.00 4.72 -0.10 11 0 139 0
30DEC26 75.00 C 2.61 2.61 2.61 3.13 -0.04 11 67 122 +47
30DEC26 77.50 C 1.67 1.67 1.67 2.01 -0.01 11 53 82 -46
30DEC26 80.00 C 0.00 0.00 0.00 1.22 +0.02 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 +0.03 11 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.01 12 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 12 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 25.61 -0.41 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.12 -0.40 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.62 -0.40 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.12 -0.43 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.65 -0.40 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.76 +0.15 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.46 -0.24 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.28 -0.20 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.29 -0.15 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.54 -0.10 12 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 3.93 -0.04 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.78 -0.01 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.88 +0.02 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.24 +0.03 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 +0.04 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.03 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.03 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 +0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
TOTAL CALL 639 5,028 +41
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.29 0.42 0.29 0.37 +0.12 12 95 525 -17
28MAY26 77.50 P 0.00 0.00 0.00 2.12 +0.23 12 0 386 0
28MAY26 80.00 P 0.00 0.00 0.00 4.60 +0.30 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.10 +0.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.60 +0.30 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.10 +0.30 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.60 +0.30 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.10 +0.25 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.60 +0.07 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.10 +0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.60 +0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 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 17 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.08 14 0 232 0
29JUN26 72.50 P 0.35 0.40 0.35 0.50 +0.28 14 470 588 +142
29JUN26 75.00 P 1.20 1.28 1.11 1.47 +0.47 14 541 580 +300
29JUN26 77.50 P 2.76 2.76 2.76 3.06 +0.38 14 2 107 +2
29JUN26 80.00 P 0.00 0.00 0.00 5.24 +0.37 14 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.66 +0.31 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.15 +0.31 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.65 +0.31 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.00 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.49 -0.05 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.00 +0.17 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.49 +0.14 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.99 +0.16 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.02 12 0 61 0
30JUL26 70.00 P 0.00 0.00 0.00 0.19 +0.07 12 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 0.65 +0.17 12 0 189 0
30JUL26 75.00 P 1.38 1.42 1.38 1.63 +0.27 12 19 102 -15
30JUL26 77.50 P 3.12 3.12 3.12 3.26 +0.33 13 15 30 +14
30JUL26 80.00 P 0.00 0.00 0.00 5.40 +0.31 14 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.66 +0.31 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.15 +0.31 13 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.65 +0.31 16 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.00 -0.09 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.49 -0.10 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.00 -0.08 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.49 0.00 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.99 -0.09 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 +0.03 12 0 6 0
28AUG26 70.00 P 0.35 0.35 0.35 0.32 +0.08 12 1 63 +1
28AUG26 72.50 P 0.77 0.86 0.77 0.86 +0.16 12 2 78 0
28AUG26 75.00 P 0.00 0.00 0.00 1.86 +0.22 12 0 27 0
28AUG26 77.50 P 0.00 0.00 0.00 3.36 +0.22 12 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 5.42 +0.23 13 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.68 +0.31 12 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.15 +0.30 13 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.65 +0.31 15 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.00 -0.09 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.49 -0.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.00 -0.08 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.49 0.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.99 -0.09 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 14 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 0.00 0.00 0.00 0.05 +0.03 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.08 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 +0.18 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 +0.28 12 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 2.11 +0.39 12 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.53 +0.39 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.45 +0.26 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.71 +0.34 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.15 +0.30 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.65 +0.31 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.25 +0.16 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.49 -0.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.00 -0.08 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.49 0.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.99 -0.09 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.04 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 +0.03 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.08 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 +0.15 11 0 36 0
30DEC26 72.50 P 1.54 1.65 1.54 1.40 +0.21 11 51 179 +49
30DEC26 75.00 P 0.00 0.00 0.00 2.45 +0.27 11 0 66 0
30DEC26 77.50 P 4.01 4.01 4.01 3.79 +0.30 11 50 50 +50
30DEC26 80.00 P 0.00 0.00 0.00 5.61 +0.33 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.77 +0.33 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.16 +0.31 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.65 +0.31 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.25 +0.16 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.49 -0.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.00 -0.08 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.59 +0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.08 0.00 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.02 +0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.03 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 +0.06 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.56 +0.12 12 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 1.04 +0.15 12 0 38 0
30MAR27 72.50 P 0.00 0.00 0.00 1.81 +0.22 12 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.88 +0.28 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.17 +0.31 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.87 +0.33 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.90 +0.32 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.19 +0.31 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.65 +0.31 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.43 +0.34 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.71 +0.12 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.12 +0.04 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.59 -0.04 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.08 0.00 0 0 0 0
TOTAL PUT 1,246 6,438 +526
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$ 46.10
28MAY26 37.00 C 0.00 0.00 0.00 9.21 - 86 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 8.12 -0.24 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.12 -0.24 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.12 -0.25 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.12 -0.25 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.13 -0.24 20 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 2.15 -0.24 19 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 1.27 -0.26 19 0 128 0
28MAY26 46.00 C 0.67 0.67 0.67 0.58 -0.20 18 15 327 0
28MAY26 47.00 C 0.18 0.18 0.18 0.20 -0.12 19 5 2,014 0
28MAY26 48.00 C 0.06 0.06 0.06 0.05 -0.05 19 10 1,615 -10
28MAY26 49.00 C 0.03 0.03 0.03 0.01 -0.02 19 6 1,862 0
28MAY26 50.00 C 0.02 0.02 0.02 0.01 0.00 25 1 5,115 -1
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.29 -0.22 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.29 -0.22 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.21 -0.24 20 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.21 -0.25 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.22 -0.25 17 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.25 -0.24 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.30 -0.24 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.40 -0.24 19 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 2.58 -0.24 19 0 7 0
29JUN26 45.00 C 1.86 1.86 1.86 1.93 -0.14 20 15 316 +15
29JUN26 46.00 C 1.28 1.28 1.23 1.26 -0.20 18 83 796 +68
29JUN26 47.00 C 0.88 0.88 0.82 0.82 -0.17 18 2,035 3,995 +1,397
29JUN26 48.00 C 0.50 0.53 0.50 0.52 -0.12 19 11 848 +11
29JUN26 49.00 C 0.36 0.36 0.30 0.30 -0.10 19 21 1,491 +6
29JUN26 50.00 C 0.23 0.23 0.18 0.17 -0.06 19 155 3,428 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.02 19 700 4,340 -105
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 9.33 - 36 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 8.22 -0.24 20 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.23 -0.24 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.25 -0.24 20 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.29 -0.24 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.37 -0.24 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.51 -0.24 20 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 2.73 -0.23 20 0 0 0
30JUL26 45.00 C 2.19 2.19 2.07 2.10 -0.17 20 75 449 +60
30JUL26 46.00 C 1.71 1.71 1.71 1.54 -0.17 20 15 895 +15
30JUL26 47.00 C 1.11 1.12 1.10 1.09 -0.16 20 79 1,040 +8
30JUL26 48.00 C 0.83 0.83 0.77 0.75 -0.13 20 16 1,008 -15
30JUL26 49.00 C 0.59 0.59 0.59 0.49 -0.11 20 15 724 0
30JUL26 50.00 C 0.43 0.43 0.42 0.32 -0.08 20 63 1,079 +60
30JUL26 52.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 835 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 222 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.33 - 33 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 8.23 -0.24 21 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.25 -0.24 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.29 -0.24 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.36 -0.24 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.49 -0.23 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.68 -0.23 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.96 -0.22 21 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.35 -0.21 21 0 30 0
28AUG26 46.00 C 0.00 0.00 0.00 1.87 -0.17 22 0 55 0
28AUG26 47.00 C 1.51 1.51 1.49 1.42 -0.18 21 92 570 +45
28AUG26 48.00 C 0.00 0.00 0.00 1.07 -0.15 21 0 363 0
28AUG26 49.00 C 0.00 0.00 0.00 0.79 -0.13 21 0 221 0
28AUG26 50.00 C 0.71 0.71 0.71 0.58 -0.10 21 75 298 +75
28AUG26 52.50 C 0.00 0.00 0.00 0.25 -0.06 21 0 271 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 290 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 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 10.29 -0.23 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.33 -0.23 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.24 -0.24 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.28 -0.24 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.35 -0.24 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.47 -0.23 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.65 -0.23 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.91 -0.21 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.25 -0.19 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.69 -0.16 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 -0.20 22 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 1.81 -0.15 22 0 337 0
29SEP26 48.00 C 1.58 1.58 1.52 1.45 -0.13 22 16 1,001 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 -0.10 22 0 626 0
29SEP26 50.00 C 1.04 1.04 0.96 0.89 -0.11 22 20 630 +19
29SEP26 52.50 C 0.62 0.63 0.62 0.47 -0.07 22 12 1,326 0
29SEP26 55.00 C 0.35 0.35 0.35 0.23 -0.04 22 90 3,753 +74
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 379 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 345 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 182 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 9.33 -0.30 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.39 -0.24 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.52 -0.25 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.72 -0.24 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.97 -0.24 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.28 -0.22 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.66 -0.22 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.09 -0.21 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.61 -0.20 23 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 3.15 -0.19 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.19 23 0 1,252 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 -0.17 23 0 1,000 0
30DEC26 49.00 C 2.22 2.22 2.10 2.04 -0.15 23 61 192 +61
30DEC26 50.00 C 0.00 0.00 0.00 1.73 -0.15 23 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.14 -0.10 23 0 748 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 -0.08 23 0 507 0
30DEC26 57.50 C 0.63 0.66 0.63 0.45 -0.07 23 15 188 -3
30DEC26 60.00 C 0.42 0.42 0.42 0.27 -0.05 23 15 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 9.49 - 22 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 8.85 -0.23 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.10 -0.23 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.41 -0.22 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 6.73 -0.22 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.13 -0.21 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.53 -0.21 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.01 -0.19 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.35 -0.19 23 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.92 -0.17 23 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 3.49 -0.17 23 0 34 0
30MAR27 48.00 C 3.23 3.23 3.23 3.13 -0.15 23 40 176 +40
30MAR27 49.00 C 0.00 0.00 0.00 2.77 -0.16 23 0 67 0
30MAR27 50.00 C 2.52 2.52 2.52 2.47 -0.13 23 15 58 +7
30MAR27 52.50 C 0.00 0.00 0.00 1.81 -0.12 23 0 185 0
30MAR27 55.00 C 1.31 1.32 1.31 1.33 -0.08 24 4 171 +3
30MAR27 57.50 C 1.00 1.00 0.98 0.98 -0.07 24 9 104 +5
30MAR27 60.00 C 0.74 0.74 0.72 0.70 -0.06 24 9 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.05 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.04 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 3,793 76,679 +1,835
28MAY26 37.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.06 0.06 0.06 0.03 0.00 19 15 716 -15
28MAY26 45.00 P 0.14 0.14 0.14 0.15 +0.02 19 60 1,450 +60
28MAY26 46.00 P 0.42 0.42 0.40 0.46 +0.06 19 110 1,253 -90
28MAY26 47.00 P 0.94 0.98 0.93 1.08 +0.14 19 27 2,453 -2
28MAY26 48.00 P 1.88 1.88 1.77 1.99 +0.25 23 17 8,708 -15
28MAY26 49.00 P 0.00 0.00 0.00 2.90 +0.23 0 0 3,252 -707
28MAY26 50.00 P 0.00 0.00 0.00 3.90 +0.24 0 0 2,197 -209
28MAY26 52.50 P 0.00 0.00 0.00 6.40 +0.24 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.90 +0.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.40 +0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.90 +0.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.40 +0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.90 +0.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.40 +0.24 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.90 +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 24 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.12 0.14 0.12 0.09 0.00 19 6 809 +2
29JUN26 43.00 P 0.20 0.24 0.20 0.19 0.00 19 153 8,420 +3
29JUN26 44.00 P 0.40 0.40 0.40 0.37 +0.01 19 10 920 +10
29JUN26 45.00 P 0.61 0.68 0.61 0.67 +0.04 19 22 8,155 +21
29JUN26 46.00 P 1.06 1.06 1.06 1.09 +0.06 19 15 2,029 +15
29JUN26 47.00 P 1.47 1.69 1.47 1.57 +0.01 18 190 3,607 -145
29JUN26 48.00 P 2.27 2.35 2.27 2.37 +0.15 20 45 2,430 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.09 +0.15 19 0 2,732 0
29JUN26 50.00 P 0.00 0.00 0.00 3.97 +0.19 19 0 4,840 0
29JUN26 52.50 P 0.00 0.00 0.00 6.40 +0.24 0 700 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 8.94 +0.28 32 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.90 +0.24 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.40 +0.24 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.90 +0.24 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.40 +0.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.90 +0.24 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.40 +0.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.90 +0.24 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.40 +0.24 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.90 +0.24 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 0.00 20 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 0.00 20 0 82 0
30JUL26 41.00 P 0.30 0.30 0.27 0.28 0.00 20 274 870 +271
30JUL26 42.00 P 0.46 0.46 0.46 0.48 +0.03 20 45 246 -19
30JUL26 43.00 P 0.68 0.72 0.68 0.72 +0.04 20 7 616 +7
30JUL26 44.00 P 0.00 0.00 0.00 1.08 +0.07 20 0 513 0
30JUL26 45.00 P 1.48 1.50 1.48 1.49 +0.06 19 21 1,042 0
30JUL26 46.00 P 1.94 2.03 1.94 2.05 +0.10 19 75 3,301 +30
30JUL26 47.00 P 2.65 2.65 2.53 2.73 +0.16 20 6 1,194 -4
30JUL26 48.00 P 3.28 3.40 3.28 3.45 +0.18 20 30 1,065 +30
30JUL26 49.00 P 0.00 0.00 0.00 4.26 +0.16 20 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 5.12 +0.18 20 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 7.44 +0.22 20 0 317 0
30JUL26 55.00 P 0.00 0.00 0.00 9.74 +0.20 0 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 12.21 +0.21 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.70 +0.17 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.19 +0.17 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.68 +0.17 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.16 +0.16 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.66 +0.17 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.14 +0.16 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.64 +0.22 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 - 21 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.21 0.00 21 0 26 0
28AUG26 40.00 P 0.32 0.36 0.32 0.34 +0.01 21 195 690 +195
28AUG26 41.00 P 0.49 0.51 0.49 0.52 +0.04 21 47 305 +47
28AUG26 42.00 P 0.00 0.00 0.00 0.74 +0.04 21 0 92 0
28AUG26 43.00 P 0.00 0.00 0.00 1.03 +0.04 21 0 286 0
28AUG26 44.00 P 0.00 0.00 0.00 1.41 +0.06 21 0 1,054 0
28AUG26 45.00 P 0.00 0.00 0.00 1.85 +0.06 21 0 607 0
28AUG26 46.00 P 0.00 0.00 0.00 2.38 +0.08 20 0 833 0
28AUG26 47.00 P 0.00 0.00 0.00 3.05 +0.15 21 0 430 0
28AUG26 48.00 P 0.00 0.00 0.00 3.74 +0.18 21 0 226 0
28AUG26 49.00 P 0.00 0.00 0.00 4.51 +0.13 21 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.33 +0.16 21 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.54 +0.20 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.79 +0.19 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.24 +0.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.71 +0.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.20 +0.18 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.69 +0.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.18 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 0.00 22 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 9 0
29SEP26 38.00 P 0.27 0.27 0.27 0.25 +0.01 22 15 119 +13
29SEP26 39.00 P 0.36 0.36 0.36 0.37 +0.01 22 15 106 +12
29SEP26 40.00 P 0.54 0.54 0.54 0.52 +0.01 22 48 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 +0.02 22 0 559 0
29SEP26 42.00 P 0.00 0.00 0.00 1.00 +0.04 21 0 731 0
29SEP26 43.00 P 1.25 1.25 1.25 1.33 +0.05 21 32 1,410 -32
29SEP26 44.00 P 0.00 0.00 0.00 1.72 +0.07 21 0 669 0
29SEP26 45.00 P 0.00 0.00 0.00 2.19 +0.09 21 0 7,827 0
29SEP26 46.00 P 0.00 0.00 0.00 2.74 +0.13 21 0 3,892 0
29SEP26 47.00 P 0.00 0.00 0.00 3.35 +0.15 21 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 4.06 +0.13 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.78 +0.15 22 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 5.55 +0.15 22 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.67 +0.18 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.93 +0.25 20 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.31 +0.25 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.84 +0.31 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.32 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.81 +0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.79 +0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.28 +0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.77 +0.35 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 0.00 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 -0.02 22 0 43 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 +0.01 22 0 113 0
30DEC26 40.00 P 1.00 1.00 1.00 1.01 +0.01 22 20 311 +20
30DEC26 41.00 P 0.00 0.00 0.00 1.29 +0.02 22 0 242 0
30DEC26 42.00 P 1.52 1.52 1.51 1.61 +0.03 22 90 556 +90
30DEC26 43.00 P 1.86 1.94 1.86 1.98 +0.03 22 140 616 +136
30DEC26 44.00 P 0.00 0.00 0.00 2.41 +0.05 22 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.86 +0.05 22 0 693 0
30DEC26 46.00 P 0.00 0.00 0.00 3.44 +0.11 22 0 932 0
30DEC26 47.00 P 0.00 0.00 0.00 4.03 +0.12 22 0 1,588 0
30DEC26 48.00 P 0.00 0.00 0.00 4.68 +0.14 22 0 1,618 0
30DEC26 49.00 P 0.00 0.00 0.00 5.38 +0.10 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 6.09 +0.11 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 8.06 +0.15 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.22 +0.26 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.51 +0.29 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.90 +0.32 22 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.34 +0.32 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.81 +0.30 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.79 +0.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.28 +0.30 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.77 +0.35 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.83 - 24 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 1.08 +0.02 24 0 285 0
30MAR27 39.00 P 0.00 0.00 0.00 1.33 +0.02 24 0 151 0
30MAR27 40.00 P 1.67 1.67 1.62 1.58 -0.02 24 41 218 +41
30MAR27 41.00 P 1.96 1.96 1.93 1.96 +0.03 24 161 450 +160
30MAR27 42.00 P 2.36 2.36 2.32 2.29 -0.02 24 182 579 +163
30MAR27 43.00 P 2.74 2.80 2.74 2.76 +0.04 24 420 756 +308
30MAR27 44.00 P 0.00 0.00 0.00 3.24 +0.05 24 0 697 0
30MAR27 45.00 P 0.00 0.00 0.00 3.73 +0.06 24 0 163 0
30MAR27 46.00 P 4.25 4.25 4.25 4.30 +0.08 25 15 250 +15
30MAR27 47.00 P 0.00 0.00 0.00 4.87 +0.07 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.52 +0.10 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.99 +0.09 24 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.69 +0.12 24 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.80 +0.14 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.89 +0.18 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.08 +0.25 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.30 +0.26 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.50 +0.19 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.94 +0.30 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.30 +0.28 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.80 +0.31 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.28 +0.30 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.77 +0.35 0 0 0 0
TOTAL PUT 3,249 113,254 +426
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$ 27.80
22MAY26 17.00 C 0.00 0.00 0.00 10.80 +0.24 0 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 9.80 +0.24 0 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 9.30 +0.24 0 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 8.80 +0.24 0 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 7.80 +0.24 0 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 6.80 +0.24 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 4.80 +0.24 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 2.80 +0.23 0 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 1.81 +0.22 43 0 5 0
22MAY26 27.00 C 0.90 1.20 0.90 0.86 +0.17 37 38 1,357 +15
22MAY26 28.00 C 0.18 0.44 0.18 0.22 +0.06 37 290 1,117 0
22MAY26 29.00 C 0.11 0.12 0.11 0.03 +0.01 40 6 242 +6
22MAY26 30.00 C 0.02 0.02 0.02 0.01 0.00 51 6 21 +4
22MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 - 197 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 12.31 +0.24 128 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.81 +0.24 119 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.31 +0.24 109 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.81 +0.24 98 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.31 +0.24 80 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.81 +0.24 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.33 +0.26 124 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.81 +0.24 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.31 +0.24 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.81 +0.24 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.81 +0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.81 +0.24 0 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 4.96 +0.39 95 0 6 -529
28MAY26 24.00 C 0.00 0.00 0.00 3.81 +0.23 0 0 522 0
28MAY26 25.00 C 0.00 0.00 0.00 2.82 +0.23 32 0 1,274 -232
28MAY26 26.00 C 1.88 1.88 1.85 1.85 +0.24 30 89 3,127 -89
28MAY26 27.00 C 1.10 1.35 0.90 0.98 +0.12 28 489 4,485 +286
28MAY26 28.00 C 0.51 0.63 0.35 0.41 +0.05 30 904 4,047 -387
28MAY26 29.00 C 0.18 0.25 0.13 0.13 +0.02 31 542 4,014 -294
28MAY26 30.00 C 0.08 0.10 0.08 0.03 0.00 31 142 7,008 -21
28MAY26 31.00 C 0.04 0.04 0.02 0.01 0.00 34 327 1,661 -102
28MAY26 32.00 C 0.02 0.02 0.02 0.01 0.00 43 10 1,453 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 894 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 10.81 +0.24 0 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 10.31 +0.24 0 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 9.81 +0.24 0 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 9.33 +0.26 116 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 8.81 +0.24 0 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 8.31 +0.24 0 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 7.81 +0.24 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 6.81 +0.24 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 5.81 +0.23 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 4.96 +0.38 89 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 3.82 +0.24 39 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 2.83 +0.24 34 0 0 0
29MAY26 26.00 C 0.00 0.00 0.00 1.88 +0.23 33 0 0 0
29MAY26 27.00 C 0.00 0.00 0.00 1.03 +0.15 30 0 18 0
29MAY26 28.00 C 0.46 0.60 0.46 0.47 +0.11 31 98 244 +5
29MAY26 29.00 C 0.26 0.29 0.16 0.17 +0.04 32 144 204 +144
29MAY26 30.00 C 0.09 0.12 0.09 0.05 +0.02 33 39 101 +31
29MAY26 31.00 C 0.05 0.07 0.05 0.01 0.00 32 61 61 +61
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 55 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 16.30 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.89 +0.31 152 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.32 +0.24 91 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.32 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.32 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.82 +0.24 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 12.32 +0.23 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.83 +0.06 77 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 11.51 +0.42 117 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 11.01 +0.42 111 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 10.31 +0.22 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.96 +0.37 94 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 9.47 +0.38 90 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.83 +0.24 44 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 8.46 +0.37 80 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.83 +0.24 0 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 6.83 +0.24 0 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 5.84 +0.08 36 0 768 0
29JUN26 23.00 C 0.00 0.00 0.00 4.96 +0.22 49 0 481 0
29JUN26 24.00 C 4.20 4.20 4.12 3.92 +0.28 37 100 1,582 -50
29JUN26 25.00 C 0.00 0.00 0.00 2.85 +0.21 20 0 2,500 0
29JUN26 26.00 C 2.35 2.35 2.35 2.04 +0.18 27 3 5,996 -3
29JUN26 27.00 C 1.57 1.57 1.36 1.37 +0.15 29 61 5,676 +30
29JUN26 28.00 C 0.83 1.08 0.79 0.86 +0.10 29 282 3,108 -159
29JUN26 29.00 C 0.60 0.66 0.49 0.51 +0.04 30 36 2,540 +11
29JUN26 30.00 C 0.32 0.42 0.32 0.30 +0.05 30 251 4,246 -77
29JUN26 31.00 C 0.20 0.27 0.20 0.16 +0.03 30 138 2,740 +80
29JUN26 32.00 C 0.15 0.19 0.14 0.08 +0.01 30 63 2,130 +47
29JUN26 33.00 C 0.12 0.12 0.12 0.04 +0.01 31 30 1,397 -30
29JUN26 34.00 C 0.08 0.10 0.08 0.02 0.00 31 201 1,058 +171
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 935 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 37 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 46 0 486 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 11.01 +0.30 89 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.33 +0.24 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.96 +0.37 77 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.47 +0.38 73 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.83 +0.24 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.46 +0.23 65 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.83 +0.24 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.94 +0.35 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.97 +0.21 47 0 0 -61
30JUL26 23.00 C 0.00 0.00 0.00 4.97 +0.23 40 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 4.01 +0.30 36 0 147 0
30JUL26 25.00 C 0.00 0.00 0.00 3.14 +0.26 33 0 665 0
30JUL26 26.00 C 2.44 2.44 2.44 2.25 +0.14 29 30 628 +30
30JUL26 27.00 C 1.66 1.88 1.53 1.66 +0.12 29 70 923 +3
30JUL26 28.00 C 1.25 1.40 1.10 1.19 +0.08 30 87 1,301 +17
30JUL26 29.00 C 0.97 0.99 0.82 0.84 +0.05 30 54 1,077 +30
30JUL26 30.00 C 0.72 0.72 0.72 0.61 +0.05 31 6 814 +6
30JUL26 31.00 C 0.54 0.55 0.54 0.40 +0.03 31 27 1,184 +8
30JUL26 32.00 C 0.42 0.45 0.41 0.26 +0.02 31 144 1,404 +142
30JUL26 33.00 C 0.33 0.35 0.32 0.16 +0.01 31 12 598 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 0.00 31 0 131 0
30JUL26 35.00 C 0.21 0.21 0.21 0.06 0.00 30 10 131 +10
30JUL26 36.00 C 0.00 0.00 0.00 0.04 0.00 31 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 11.01 +0.30 76 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.39 +0.30 62 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.96 +0.37 66 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.47 +0.38 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.86 +0.27 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.46 +0.23 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.86 +0.27 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.94 +0.34 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.97 +0.21 41 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.97 +0.23 35 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 4.02 +0.20 31 0 30 0
28AUG26 25.00 C 3.18 3.18 3.18 3.14 +0.07 28 1 248 0
28AUG26 26.00 C 0.00 0.00 0.00 2.49 +0.14 29 0 1,265 0
28AUG26 27.00 C 1.90 2.06 1.90 1.94 +0.12 30 98 738 +98
28AUG26 28.00 C 1.55 1.63 1.55 1.49 +0.10 30 101 373 +97
28AUG26 29.00 C 1.22 1.31 1.15 1.12 +0.07 30 143 305 +17
28AUG26 30.00 C 0.98 0.98 0.98 0.85 +0.03 31 100 878 +6
28AUG26 31.00 C 0.00 0.00 0.00 0.64 +0.04 31 0 141 0
28AUG26 32.00 C 0.64 0.64 0.64 0.46 +0.03 31 2 143 +2
28AUG26 33.00 C 0.00 0.00 0.00 0.33 +0.03 31 0 8 0
28AUG26 34.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 231 0
28AUG26 37.00 C 0.23 0.24 0.23 0.07 0.00 31 40 214 +40
28AUG26 38.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 31 0 3 0
28AUG26 41.00 C 0.13 0.13 0.13 0.01 0.00 30 15 35 +15
29SEP26 12.50 C 0.00 0.00 0.00 15.39 +0.31 91 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.90 +0.32 88 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.40 +0.32 84 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.90 +0.32 80 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.39 +0.31 75 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.88 +0.30 71 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.39 +0.30 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.88 +0.11 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.51 +0.42 71 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.01 +0.30 67 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 10.39 +0.30 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.96 +0.37 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.47 +0.38 55 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.90 +0.31 48 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 8.46 +0.23 49 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.94 +0.34 45 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.94 +0.31 39 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.97 +0.21 36 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 5.05 +0.20 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.14 +0.05 30 0 701 0
29SEP26 25.00 C 3.20 3.50 3.18 3.47 +0.05 31 50 823 0
29SEP26 26.00 C 0.00 0.00 0.00 2.88 +0.14 32 0 1,898 0
29SEP26 27.00 C 2.03 2.20 2.03 2.37 +0.13 32 120 3,301 +63
29SEP26 28.00 C 1.67 1.67 1.67 1.93 +0.11 32 90 1,584 +90
29SEP26 29.00 C 1.27 1.35 1.27 1.55 +0.09 32 145 2,390 +120
29SEP26 30.00 C 1.15 1.15 1.15 1.23 +0.07 32 8 1,018 0
29SEP26 31.00 C 0.91 0.91 0.91 0.97 +0.06 33 3 481 +3
29SEP26 32.00 C 0.00 0.00 0.00 0.75 +0.04 33 0 472 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 +0.05 33 0 497 0
29SEP26 34.00 C 0.51 0.51 0.51 0.45 +0.02 33 25 459 +25
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 +0.03 34 0 1,205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 33 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 0.00 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.90 +0.32 62 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 13.39 +0.31 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.88 +0.30 55 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 12.39 +0.30 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.88 +0.11 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.51 +0.42 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.01 +0.30 51 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 10.39 +0.30 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.96 +0.37 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.47 +0.38 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.90 +0.30 36 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +0.23 37 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 7.94 +0.29 34 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 6.96 +0.20 30 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 6.12 +0.18 30 0 969 -12
30DEC26 23.00 C 0.00 0.00 0.00 5.19 0.00 27 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 4.51 0.00 28 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.01 +0.13 30 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 3.32 +0.10 29 0 2,776 0
30DEC26 27.00 C 2.55 2.55 2.55 2.82 +0.10 29 5 692 +1
30DEC26 28.00 C 0.00 0.00 0.00 2.38 +0.08 29 0 1,866 0
30DEC26 29.00 C 1.78 1.78 1.78 1.99 +0.06 29 1 1,178 +1
30DEC26 30.00 C 0.00 0.00 0.00 1.65 +0.05 29 0 1,265 0
30DEC26 31.00 C 1.19 1.19 1.19 1.37 +0.04 29 4 1,184 0
30DEC26 32.00 C 1.10 1.10 1.03 1.13 +0.03 29 12 1,017 -5
30DEC26 33.00 C 0.00 0.00 0.00 0.91 +0.02 29 0 178 0
30DEC26 34.00 C 0.83 0.83 0.83 0.75 +0.02 30 2 269 -2
30DEC26 35.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 0.00 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 0.00 30 0 623 0
30DEC26 42.00 C 0.30 0.30 0.29 0.13 0.00 30 6 183 +5
30MAR27 16.50 C 0.00 0.00 0.00 11.51 +0.42 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.01 +0.30 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.39 +0.30 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.96 +0.35 35 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.47 +0.33 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.90 +0.22 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.46 +0.22 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.02 +0.21 28 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.19 +0.19 28 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.22 +0.18 25 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 5.51 0.00 26 0 35 0
30MAR27 24.00 C 4.60 4.60 4.60 4.86 +0.15 27 1 26 +1
30MAR27 25.00 C 0.00 0.00 0.00 4.26 +0.14 27 0 1,679 0
30MAR27 26.00 C 3.38 3.38 3.38 3.71 +0.12 27 13 6,350 -13
30MAR27 27.00 C 2.93 2.93 2.93 3.21 +0.11 27 1 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 +0.10 28 0 6,997 0
30MAR27 29.00 C 2.18 2.18 2.18 2.38 +0.08 28 2 298 0
30MAR27 30.00 C 1.93 1.93 1.93 2.03 +0.08 28 1 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 +0.07 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.46 +0.05 28 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.24 +0.05 28 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 1.04 +0.04 28 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 +0.03 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 +0.03 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.65 +0.03 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 +0.02 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 +0.02 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 178 0
TOTAL CALL 5,779 168,018 -345
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 408 0
22MAY26 26.00 P 0.01 0.02 0.01 0.01 0.00 47 155 1,011 -54
22MAY26 27.00 P 0.06 0.08 0.05 0.07 -0.06 40 263 606 +246
22MAY26 28.00 P 0.44 0.44 0.28 0.44 -0.17 40 40 64 +4
22MAY26 29.00 P 1.24 1.24 1.24 1.26 -0.21 49 30 100 -30
22MAY26 30.00 P 1.89 1.89 1.89 2.27 -0.21 77 30 30 +30
22MAY26 31.00 P 0.00 0.00 0.00 3.30 -0.17 110 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 4.32 -0.15 139 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 5.32 -0.15 161 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 6.32 -0.15 182 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 7.32 -0.15 201 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 8.32 -0.15 220 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 9.32 -0.15 238 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 10.32 -0.15 254 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 11.32 -0.15 270 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 12.32 - 286 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,721 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,229 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,100 0
28MAY26 25.00 P 0.02 0.02 0.02 0.01 -0.01 35 9 4,067 -9
28MAY26 26.00 P 0.04 0.06 0.04 0.04 -0.04 31 218 6,176 +41
28MAY26 27.00 P 0.24 0.25 0.13 0.20 -0.11 31 899 4,007 -59
28MAY26 28.00 P 0.57 0.70 0.49 0.63 -0.19 32 183 2,743 +26
28MAY26 29.00 P 1.08 1.48 1.08 1.35 -0.22 34 13 3,490 -5
28MAY26 30.00 P 1.97 1.97 1.97 2.27 -0.26 40 30 2,076 0
28MAY26 31.00 P 0.00 0.00 0.00 3.30 -0.17 56 0 825 0
28MAY26 32.00 P 0.00 0.00 0.00 4.32 -0.22 71 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 5.36 -0.17 87 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 6.32 -0.26 92 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 7.32 -0.19 102 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 8.32 -0.20 111 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 9.32 -0.22 121 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 10.32 -0.21 129 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 11.32 -0.20 137 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 12.32 -0.25 145 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 13.29 -0.24 146 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 14.20 -0.31 0 0 9 0
29MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29MAY26 26.00 P 0.06 0.06 0.06 0.07 -0.02 33 7 26 +7
29MAY26 27.00 P 0.22 0.24 0.17 0.25 -0.07 33 90 90 +60
29MAY26 28.00 P 0.64 0.64 0.64 0.69 -0.13 33 30 60 +30
29MAY26 29.00 P 0.00 0.00 0.00 1.40 -0.19 35 0 30 0
29MAY26 30.00 P 0.00 0.00 0.00 2.30 -0.23 41 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 3.30 -0.17 53 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 4.32 -0.22 67 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 5.36 -0.17 82 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 6.32 -0.26 87 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 7.32 -0.19 96 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 8.32 -0.28 105 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 9.32 -0.24 114 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 10.32 -0.24 122 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 11.32 -0.22 130 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 12.32 - 137 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,380 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,571 0
29JUN26 23.00 P 0.06 0.06 0.06 0.05 -0.01 31 3 4,577 -3
29JUN26 24.00 P 0.11 0.12 0.11 0.13 -0.02 31 36 2,236 +31
29JUN26 25.00 P 0.25 0.27 0.22 0.28 -0.03 30 313 8,773 -157
29JUN26 26.00 P 0.52 0.54 0.45 0.56 -0.07 31 47 3,577 +5
29JUN26 27.00 P 0.85 0.96 0.83 0.96 -0.12 31 87 4,597 +33
29JUN26 28.00 P 1.48 1.51 1.30 1.53 -0.15 31 138 3,142 -15
29JUN26 29.00 P 2.27 2.27 2.21 2.23 -0.18 32 100 1,198 +52
29JUN26 30.00 P 2.84 2.92 2.80 3.05 -0.20 34 163 496 +90
29JUN26 31.00 P 0.00 0.00 0.00 3.95 -0.22 36 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 4.76 -0.38 30 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 5.90 -0.23 45 0 328 0
29JUN26 34.00 P 6.55 6.55 6.55 6.85 -0.25 47 60 310 +60
29JUN26 35.00 P 7.52 7.52 7.52 7.83 -0.22 49 90 290 +90
29JUN26 36.00 P 8.50 8.50 8.50 8.80 -0.40 51 150 380 +150
29JUN26 37.00 P 9.56 9.56 9.56 9.79 -0.44 54 22 196 +22
29JUN26 38.00 P 0.00 0.00 0.00 10.78 -0.28 57 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 11.87 -0.17 69 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 12.76 -0.27 62 0 161 0
29JUN26 41.00 P 13.45 13.45 13.45 13.81 -0.22 71 120 180 +114
29JUN26 42.00 P 0.00 0.00 0.00 14.79 -0.24 73 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 126 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 890 0
30JUL26 23.00 P 0.14 0.14 0.14 0.17 -0.02 31 191 971 +84
30JUL26 24.00 P 0.27 0.29 0.26 0.30 -0.05 30 265 1,391 +260
30JUL26 25.00 P 0.49 0.54 0.47 0.54 -0.06 31 33 1,820 +1
30JUL26 26.00 P 0.84 0.90 0.75 0.89 -0.05 31 14 2,657 +5
30JUL26 27.00 P 1.20 1.37 1.20 1.34 -0.10 31 77 1,463 +46
30JUL26 28.00 P 1.92 1.92 1.69 1.89 -0.17 32 257 1,977 +257
30JUL26 29.00 P 0.00 0.00 0.00 2.56 -0.18 32 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 3.31 -0.20 33 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.15 -0.21 34 0 138 0
30JUL26 32.00 P 4.84 4.84 4.84 5.04 -0.23 36 16 86 +16
30JUL26 33.00 P 5.74 5.74 5.74 5.91 -0.31 35 15 90 +15
30JUL26 34.00 P 0.00 0.00 0.00 6.86 -0.24 37 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 7.83 -0.37 39 0 68 0
30JUL26 36.00 P 8.59 8.59 8.59 8.91 -0.29 46 30 144 +30
30JUL26 37.00 P 0.00 0.00 0.00 9.83 -0.40 45 0 7 0
30JUL26 38.00 P 10.52 10.52 10.52 10.78 -0.36 45 30 64 +30
30JUL26 39.00 P 0.00 0.00 0.00 11.87 -0.27 54 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 12.76 -0.39 49 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 13.81 -0.23 55 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
28AUG26 20.00 P 0.06 0.06 0.06 0.04 -0.01 31 8 101 0
28AUG26 21.00 P 0.09 0.09 0.09 0.09 -0.01 31 4 77 +4
28AUG26 22.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 364 0
28AUG26 23.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 785 0
28AUG26 24.00 P 0.45 0.45 0.45 0.48 -0.05 31 20 979 0
28AUG26 25.00 P 0.69 0.69 0.69 0.77 -0.04 31 12 2,888 -12
28AUG26 26.00 P 1.11 1.11 1.11 1.14 -0.06 31 30 325 -30
28AUG26 27.00 P 1.43 1.58 1.43 1.61 -0.11 32 40 515 +10
28AUG26 28.00 P 2.18 2.18 2.04 2.17 -0.14 32 260 944 +230
28AUG26 29.00 P 2.74 2.74 2.60 2.81 -0.17 32 120 740 +90
28AUG26 30.00 P 0.00 0.00 0.00 3.53 -0.08 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.33 -0.07 33 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.19 -0.21 35 0 0 0
28AUG26 33.00 P 6.12 6.12 6.12 6.09 -0.22 36 30 60 +30
28AUG26 34.00 P 6.81 6.81 6.81 7.02 -0.24 38 60 60 +60
28AUG26 35.00 P 0.00 0.00 0.00 7.91 -0.33 37 0 30 0
28AUG26 36.00 P 8.66 8.66 8.66 8.94 -0.30 41 30 30 +30
28AUG26 37.00 P 0.00 0.00 0.00 9.83 -0.40 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.78 -0.40 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.87 -0.28 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.76 -0.39 43 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.81 -0.32 48 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 49 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 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 40 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 0.01 -0.01 32 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 785 0
29SEP26 21.00 P 0.21 0.21 0.21 0.21 -0.02 33 5 1,092 0
29SEP26 22.00 P 0.34 0.36 0.32 0.35 -0.03 34 90 1,445 -50
29SEP26 23.00 P 0.00 0.00 0.00 0.54 -0.05 34 0 4,241 0
29SEP26 24.00 P 0.86 0.86 0.77 0.79 -0.07 34 136 944 -24
29SEP26 25.00 P 1.23 1.23 1.17 1.12 -0.09 34 71 3,878 +9
29SEP26 26.00 P 1.66 1.66 1.66 1.53 -0.10 34 53 951 -3
29SEP26 27.00 P 0.00 0.00 0.00 2.01 -0.11 34 0 721 0
29SEP26 28.00 P 0.00 0.00 0.00 2.57 -0.13 34 0 981 0
29SEP26 29.00 P 3.61 3.63 3.46 3.20 -0.15 35 121 1,346 +90
29SEP26 30.00 P 4.14 4.26 4.14 3.90 -0.17 35 295 1,949 +295
29SEP26 31.00 P 0.00 0.00 0.00 4.65 -0.19 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.46 -0.20 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.32 -0.20 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 -0.21 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.14 -0.23 40 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.10 -0.23 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.08 -0.23 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.07 -0.24 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.07 -0.24 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.09 -0.24 52 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.11 -0.24 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.13 -0.24 57 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 33 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 0.01 -0.01 30 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.04 30 0 148 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 3,423 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.04 30 0 759 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.06 30 0 856 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.08 30 0 887 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.10 30 0 847 0
30DEC26 25.00 P 1.55 1.55 1.55 1.42 -0.12 30 2 1,773 0
30DEC26 26.00 P 2.00 2.00 2.00 1.84 -0.14 31 1 624 0
30DEC26 27.00 P 2.72 2.72 2.72 2.33 -0.14 31 30 365 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 -0.16 31 0 592 0
30DEC26 29.00 P 4.01 4.01 3.96 3.51 -0.18 31 60 805 -60
30DEC26 30.00 P 4.56 4.56 4.56 4.17 -0.20 31 30 433 -30
30DEC26 31.00 P 0.00 0.00 0.00 4.91 -0.20 32 0 222 0
30DEC26 32.00 P 6.12 6.12 6.12 5.69 -0.21 32 2 32 +2
30DEC26 33.00 P 0.00 0.00 0.00 6.50 -0.23 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.37 -0.23 33 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 -0.23 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.19 -0.24 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.14 -0.24 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.11 -0.24 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.10 -0.25 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.10 -0.25 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.12 -0.24 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.13 -0.25 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 320 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 154 0
30MAR27 18.50 P 0.25 0.25 0.25 0.17 -0.02 29 30 15 -30
30MAR27 19.00 P 0.28 0.28 0.28 0.22 -0.02 29 1 106 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 88 0
30MAR27 20.00 P 0.40 0.40 0.40 0.34 -0.03 29 2 191 -2
30MAR27 21.00 P 0.00 0.00 0.00 0.50 -0.05 29 0 112 0
30MAR27 22.00 P 0.83 0.83 0.77 0.70 -0.07 29 6 342 -4
30MAR27 23.00 P 1.09 1.09 1.04 0.97 -0.07 29 12 3,634 -12
30MAR27 24.00 P 1.38 1.38 1.38 1.29 -0.08 29 5 140 -5
30MAR27 25.00 P 0.00 0.00 0.00 1.67 -0.10 29 0 1,409 0
30MAR27 26.00 P 2.33 2.33 2.28 2.10 -0.12 29 27 6,333 -25
30MAR27 27.00 P 2.82 2.82 2.82 2.59 -0.13 29 51 8,216 +51
30MAR27 28.00 P 3.51 3.51 3.51 3.15 -0.14 29 1 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 3.75 -0.17 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.42 -0.16 30 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.13 -0.18 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 5.88 -0.19 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.68 -0.21 31 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.52 -0.21 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.39 -0.22 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.29 -0.22 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.22 -0.23 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.17 -0.23 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.14 -0.24 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.13 -0.24 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.13 -0.24 39 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.14 -0.24 41 0 0 0
TOTAL PUT 5,899 181,621 +2,117
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 0.00 300 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 266 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 0.00 265 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 0.00 278 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.12 0.00 276 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.10 0.00 266 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.09 0.00 274 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 0.00 277 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 0.00 275 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 0.00 270 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 0.00 263 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 0.00 252 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 0.00 237 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 0.00 218 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 482 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 268 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 0.00 266 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 280 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 0.00 277 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 0.00 267 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 0.00 276 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.21 0.00 279 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 0.00 277 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 0.00 274 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 0.00 265 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 0.00 280 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 0.00 268 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 0.00 279 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 0.00 263 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 0.00 272 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$ 15.72
28MAY26 8.50 C 0.00 0.00 0.00 7.22 -0.18 0 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 6.97 -0.18 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.73 -0.17 149 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.48 -0.17 142 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.23 -0.16 135 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.98 -0.17 128 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.73 -0.17 121 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.23 -0.17 108 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.73 -0.17 96 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.23 -0.17 84 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.73 -0.17 73 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 3.22 -0.18 0 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.72 -0.18 0 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 2.23 -0.17 42 0 1,030 0
28MAY26 14.00 C 0.00 0.00 0.00 1.79 -0.17 60 0 442 0
28MAY26 14.50 C 0.00 0.00 0.00 1.25 -0.18 35 0 263 0
28MAY26 15.00 C 0.00 0.00 0.00 0.80 -0.18 33 0 795 0
28MAY26 15.50 C 0.52 0.53 0.44 0.47 -0.14 37 225 522 +3
28MAY26 16.00 C 0.26 0.26 0.21 0.22 -0.11 36 252 611 -191
28MAY26 16.50 C 0.09 0.09 0.09 0.09 -0.07 36 6 700 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 1,639 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
28MAY26 19.00 C 0.01 0.01 0.01 0.01 0.00 60 6 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.24 -0.17 0 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 6.99 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.74 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.49 -0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.24 -0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.00 -0.17 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.74 -0.17 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.25 -0.18 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.73 -0.20 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.23 -0.20 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.75 -0.20 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.26 -0.20 33 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.78 -0.20 35 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.31 -0.18 34 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.88 -0.17 35 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 -0.16 35 0 1,072 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 -0.13 35 0 191 0
29JUN26 15.50 C 0.00 0.00 0.00 0.82 -0.14 34 0 589 0
29JUN26 16.00 C 0.58 0.58 0.58 0.58 -0.14 34 1 678 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 -0.10 35 0 175 0
29JUN26 17.00 C 0.30 0.30 0.30 0.28 -0.09 35 15 742 0
29JUN26 17.50 C 0.20 0.20 0.20 0.18 -0.07 35 1 494 -1
29JUN26 18.00 C 0.16 0.16 0.14 0.11 -0.05 35 34 386 +8
29JUN26 18.50 C 0.10 0.10 0.09 0.07 -0.04 35 47 74 +20
29JUN26 19.00 C 0.07 0.07 0.07 0.04 -0.03 35 9 162 0
29JUN26 19.50 C 0.06 0.06 0.06 0.03 -0.01 37 4 72 -4
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 124 0
29JUN26 21.00 C 0.03 0.03 0.03 0.01 0.00 40 5 70 -5
29JUN26 22.00 C 0.02 0.02 0.02 0.01 0.00 45 43 59 +15
30JUL26 8.50 C 0.00 0.00 0.00 7.24 -0.17 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.99 -0.18 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.74 -0.18 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.49 -0.18 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.24 -0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.00 -0.17 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.75 -0.17 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.25 -0.18 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.75 -0.18 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.25 -0.18 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.76 -0.19 34 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.27 -0.20 32 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.81 -0.19 34 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.37 -0.16 34 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.96 -0.16 34 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 1.59 -0.15 34 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.26 -0.14 34 0 71 0
30JUL26 15.50 C 0.00 0.00 0.00 0.99 -0.13 34 0 24 0
30JUL26 16.00 C 0.82 0.82 0.82 0.76 -0.11 34 15 71 0
30JUL26 16.50 C 0.62 0.62 0.59 0.59 -0.11 35 21 93 +21
30JUL26 17.00 C 0.00 0.00 0.00 0.45 -0.08 35 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.33 -0.07 35 0 64 0
30JUL26 18.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 42 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 142 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.25 -0.17 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.00 -0.17 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.75 -0.17 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.25 -0.18 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.75 -0.18 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.77 -0.18 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.30 -0.17 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.86 -0.15 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.46 -0.12 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.08 -0.15 35 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.74 -0.14 35 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 1.43 -0.15 34 0 30 0
28AUG26 15.50 C 1.21 1.21 1.21 1.18 -0.13 35 15 30 +9
28AUG26 16.00 C 0.00 0.00 0.00 0.96 -0.12 35 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.79 -0.10 35 0 115 0
28AUG26 17.00 C 0.00 0.00 0.00 0.64 -0.09 35 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.51 -0.07 36 0 45 0
28AUG26 18.00 C 0.00 0.00 0.00 0.39 -0.07 35 0 54 0
28AUG26 18.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.24 -0.04 35 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 16 0
28AUG26 20.00 C 0.20 0.20 0.20 0.14 -0.03 35 15 85 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.24 -0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.99 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.74 -0.18 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.49 -0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.25 -0.17 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.00 -0.17 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.75 -0.17 40 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.25 -0.18 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.75 -0.18 29 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.27 -0.17 34 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.81 -0.16 35 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.34 -0.15 33 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 -0.15 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 -0.06 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 -0.13 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 -0.12 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 -0.11 36 0 538 0
29SEP26 15.50 C 1.35 1.35 1.35 1.38 -0.10 35 15 560 +15
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.09 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 -0.08 35 0 138 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 -0.07 36 0 163 0
29SEP26 17.50 C 0.67 0.68 0.67 0.68 -0.07 36 45 281 +45
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 66 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 -0.06 37 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.05 37 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.03 37 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 216 0
30DEC26 8.50 C 0.00 0.00 0.00 7.24 -0.17 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.99 -0.18 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.74 -0.18 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.50 -0.17 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.25 -0.17 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.00 -0.17 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.76 -0.17 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.25 -0.20 28 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.77 -0.16 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.32 -0.15 30 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.89 -0.15 31 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 -0.14 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.15 -0.14 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.05 35 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.60 -0.04 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 -0.05 35 0 84 0
30DEC26 15.00 C 1.96 1.96 1.96 1.99 -0.11 34 15 122 -15
30DEC26 15.50 C 0.00 0.00 0.00 1.75 -0.10 34 0 215 0
30DEC26 16.00 C 1.52 1.52 1.52 1.54 -0.10 34 15 84 -15
30DEC26 16.50 C 1.34 1.34 1.34 1.35 -0.09 34 15 82 -15
30DEC26 17.00 C 0.00 0.00 0.00 1.18 -0.09 34 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 -0.08 34 0 50 0
30DEC26 18.00 C 0.92 0.92 0.92 0.91 -0.07 35 15 212 0
30DEC26 18.50 C 0.82 0.82 0.82 0.80 -0.08 35 15 87 +15
30DEC26 19.00 C 0.73 0.73 0.73 0.71 -0.06 35 15 103 +15
30DEC26 19.50 C 0.64 0.64 0.64 0.61 -0.05 35 15 25 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.24 -0.18 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.00 -0.17 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.76 -0.17 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.52 -0.17 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.29 -0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.06 -0.11 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.83 -0.10 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.40 -0.05 34 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.98 -0.04 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.45 -0.22 29 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 -0.15 30 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.73 -0.15 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.40 -0.15 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.09 -0.15 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.81 -0.13 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 -0.06 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.37 -0.05 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.06 -0.12 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 -0.11 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 -0.11 33 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 -0.10 33 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.33 -0.10 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.22 -0.07 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.09 -0.08 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 -0.07 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 -0.08 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 -0.08 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 -0.06 35 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 -0.05 35 0 71 0
TOTAL CALL 879 26,734 -50
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.02 0.02 0.02 0.01 0.00 41 16 242 +16
28MAY26 14.50 P 0.00 0.00 0.00 0.03 0.00 38 0 709 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 1,239 0
28MAY26 15.50 P 0.24 0.24 0.24 0.24 +0.02 37 50 1,186 +50
28MAY26 16.00 P 0.00 0.00 0.00 0.52 +0.07 39 0 361 0
28MAY26 16.50 P 0.87 0.87 0.87 0.89 +0.12 40 16 131 -5
28MAY26 17.00 P 0.00 0.00 0.00 1.31 +0.14 38 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 1.78 +0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.28 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.78 +0.17 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.32 +0.21 80 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.82 +0.15 88 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.32 +0.15 96 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.33 +0.16 115 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.32 +0.15 125 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 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 311 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 35 0 669 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 35 0 519 0
29JUN26 14.00 P 0.20 0.20 0.20 0.18 +0.01 35 3 387 +3
29JUN26 14.50 P 0.32 0.32 0.32 0.31 +0.02 35 1 314 +1
29JUN26 15.00 P 0.48 0.48 0.48 0.49 +0.04 35 1 785 0
29JUN26 15.50 P 0.73 0.73 0.73 0.72 +0.05 35 3 543 +3
29JUN26 16.00 P 0.96 0.96 0.96 1.01 +0.07 35 15 522 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 +0.10 36 0 66 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 +0.09 34 0 77 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 +0.11 35 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 2.57 +0.12 34 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 3.09 +0.17 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.56 +0.17 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 +0.19 45 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.53 +0.19 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.52 +0.21 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.51 +0.21 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 46 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 34 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 0.00 35 0 755 0
30JUL26 13.00 P 0.14 0.14 0.14 0.14 +0.01 35 36 113 -16
30JUL26 13.50 P 0.22 0.22 0.22 0.22 +0.01 35 5 49 0
30JUL26 14.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 129 0
30JUL26 14.50 P 0.00 0.00 0.00 0.49 +0.03 34 0 134 0
30JUL26 15.00 P 0.69 0.69 0.69 0.69 +0.04 35 2 247 0
30JUL26 15.50 P 0.92 0.92 0.92 0.93 +0.05 34 6 115 +6
30JUL26 16.00 P 1.21 1.21 1.21 1.22 +0.07 35 15 163 +15
30JUL26 16.50 P 1.54 1.54 1.54 1.56 +0.08 36 15 72 +15
30JUL26 17.00 P 0.00 0.00 0.00 1.89 +0.10 34 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.28 +0.11 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.69 +0.04 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.19 +0.10 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.64 +0.11 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.10 +0.16 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.57 +0.17 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.54 +0.19 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.52 +0.18 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 0.00 35 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 65 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 +0.03 35 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.64 +0.03 34 0 80 0
28AUG26 15.00 P 0.00 0.00 0.00 0.85 +0.04 35 0 131 0
28AUG26 15.50 P 0.00 0.00 0.00 1.10 +0.05 35 0 87 0
28AUG26 16.00 P 1.36 1.36 1.36 1.39 +0.07 35 15 256 +15
28AUG26 16.50 P 0.00 0.00 0.00 1.73 +0.10 36 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 2.05 +0.09 35 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.42 +0.04 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.87 +0.11 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.29 +0.09 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.73 +0.12 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.17 +0.12 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.63 +0.11 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.57 +0.13 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.53 +0.13 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 34 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 1,213 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.02 37 0 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.03 37 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.04 37 0 201 0
29SEP26 14.00 P 0.66 0.69 0.66 0.67 +0.04 37 30 284 +30
29SEP26 14.50 P 0.00 0.00 0.00 0.87 +0.05 37 0 98 0
29SEP26 15.00 P 0.00 0.00 0.00 1.10 +0.07 37 0 661 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 +0.07 37 0 575 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 +0.09 38 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 +0.09 38 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 +0.04 36 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 +0.11 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.07 +0.13 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.47 +0.12 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 +0.13 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.35 +0.15 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.80 +0.14 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.75 +0.16 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 +0.14 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 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 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 139 0
30DEC26 11.50 P 0.28 0.28 0.28 0.25 +0.02 35 45 429 +45
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 241 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.02 35 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.03 35 0 159 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 +0.04 36 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 +0.04 35 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.15 +0.04 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 +0.06 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.65 +0.06 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 +0.08 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 +0.09 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.59 +0.09 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 +0.10 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.32 +0.11 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 +0.12 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 +0.12 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.53 +0.13 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.97 +0.13 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.87 +0.14 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 +0.15 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 0.00 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 0.00 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 34 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 80 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.01 35 0 65 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 +0.02 35 0 74 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.02 35 0 241 0
30MAR27 13.00 P 0.77 0.77 0.77 0.78 +0.02 35 1 102 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.03 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 +0.04 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.38 +0.04 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.64 +0.06 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.90 +0.08 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.19 +0.08 35 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.49 +0.07 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.83 +0.08 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.17 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.53 +0.09 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 +0.09 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.30 +0.10 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 +0.11 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.12 +0.11 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.00 +0.13 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 +0.14 40 0 0 0
TOTAL PUT 275 28,043 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 15.30
28MAY26 9.50 C 0.00 0.00 0.00 5.81 +0.66 136 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.56 +0.66 128 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.31 +0.66 121 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.81 +0.66 107 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.31 +0.66 94 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.81 +0.66 82 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.31 +0.66 70 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.81 +0.67 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.31 +0.67 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.81 +0.67 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.31 +0.64 27 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.82 +0.53 23 0 149 0
28MAY26 15.00 C 0.18 0.29 0.17 0.39 +0.30 23 36 492 -5
28MAY26 15.50 C 0.00 0.00 0.00 0.13 +0.11 24 0 678 0
28MAY26 16.00 C 0.03 0.03 0.03 0.03 +0.02 25 10 257 -5
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 47 2 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.55 +0.63 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.31 +0.64 105 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.06 +0.64 100 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.81 +0.65 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.56 +0.65 90 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 +0.65 85 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 +0.65 77 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.31 +0.65 68 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.81 +0.64 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.31 +0.66 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.81 +0.67 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.31 +0.67 37 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 +0.66 30 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.32 +0.61 28 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.86 +0.48 26 0 444 0
29JUN26 15.00 C 0.30 0.47 0.30 0.49 +0.28 25 27 1,010 -10
29JUN26 15.50 C 0.21 0.29 0.21 0.29 +0.19 27 6 524 0
29JUN26 16.00 C 0.16 0.16 0.16 0.15 +0.10 26 84 332 +80
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.06 27 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 264 0
29JUN26 17.50 C 0.05 0.05 0.05 0.02 +0.01 27 240 313 +168
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.31 +0.65 71 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.81 +0.65 64 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.31 +0.65 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.81 +0.64 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.31 +0.65 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.81 +0.67 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.31 +0.67 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.81 +0.64 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.34 +0.53 26 0 15 0
30JUL26 14.50 C 0.80 0.80 0.80 0.92 +0.39 25 5 68 -5
30JUL26 15.00 C 0.00 0.00 0.00 0.65 +0.30 26 0 285 0
30JUL26 15.50 C 0.38 0.38 0.38 0.46 +0.24 27 2 195 0
30JUL26 16.00 C 0.28 0.30 0.28 0.31 +0.18 27 43 43 +43
30JUL26 16.50 C 0.00 0.00 0.00 0.20 +0.12 27 0 120 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 +0.08 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.05 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.31 +0.65 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.81 +0.65 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.31 +0.65 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.81 +0.64 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.31 +0.65 38 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.81 +0.67 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.31 +0.65 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.83 +0.59 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.42 +0.48 28 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 1.06 +0.36 27 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.83 +0.32 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.64 +0.28 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.48 +0.23 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.35 +0.18 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.25 +0.14 28 0 0 0
28AUG26 17.50 C 0.19 0.19 0.19 0.18 +0.10 28 2 2 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.07 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 +0.06 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.55 +0.63 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.31 +0.64 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.06 +0.64 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.81 +0.65 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 +0.65 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.31 +0.65 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 +0.65 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 +0.65 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 +0.64 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 +0.65 35 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.81 +0.65 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 +0.59 30 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 +0.52 30 0 25 0
29SEP26 14.00 C 1.10 1.10 1.10 1.59 +0.49 30 2 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 +0.43 30 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 +0.34 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.29 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.25 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.19 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.17 30 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.15 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.11 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.09 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.07 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.06 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.06 +0.64 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.81 +0.65 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.56 +0.65 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.31 +0.65 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 +0.65 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 +0.65 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.81 +0.64 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.34 +0.68 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 +0.58 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 +0.54 31 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 +0.50 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 +0.51 31 0 30 0
30DEC26 14.50 C 1.13 1.30 1.13 1.64 +0.42 30 8 60 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 +0.39 30 0 291 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 +0.35 30 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.32 30 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 +0.29 30 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 +0.24 30 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 +0.19 30 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 +0.19 31 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.18 31 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.15 31 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.13 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.11 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.08 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 5.31 +0.65 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.81 +0.65 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.31 +0.65 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.86 +0.69 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.46 +0.65 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 +0.53 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 +0.42 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.38 +0.40 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 +0.49 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 +0.40 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 +0.37 28 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 +0.33 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 +0.30 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 +0.27 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.24 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 +0.20 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 +0.21 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 +0.19 30 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 +0.16 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 +0.15 29 0 5 0
30MAR27 20.00 C 0.39 0.39 0.39 0.39 +0.13 29 5 189 +5
30MAR27 21.00 C 0.32 0.32 0.32 0.28 +0.10 29 5 5 +5
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.08 29 0 15 0
TOTAL CALL 477 8,928 +278
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 499 0
28MAY26 14.00 P 0.11 0.11 0.04 0.02 -0.14 26 26 802 -18
28MAY26 14.50 P 0.35 0.35 0.15 0.10 -0.34 25 50 289 -5
28MAY26 15.00 P 0.73 0.73 0.37 0.34 -0.54 25 7 182 -7
28MAY26 15.50 P 0.00 0.00 0.00 0.73 -0.64 25 0 101 0
28MAY26 16.00 P 0.00 0.00 0.00 1.20 -0.67 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.70 -0.67 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.27 -0.54 70 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.76 -0.55 77 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.25 -0.56 84 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.76 -0.55 96 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.26 -0.55 106 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.76 -0.55 114 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.26 -0.55 122 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.26 -0.54 137 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.26 -0.54 152 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 81 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 171 0
29JUN26 13.50 P 0.12 0.12 0.12 0.09 -0.12 26 2 175 -2
29JUN26 14.00 P 0.30 0.30 0.30 0.19 -0.21 26 3 212 -3
29JUN26 14.50 P 0.00 0.00 0.00 0.35 -0.31 25 0 423 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.43 25 0 983 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 -0.51 26 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.58 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 -0.63 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.27 -0.54 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.79 -0.52 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.25 -0.56 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.77 -0.54 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.27 -0.54 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.77 -0.54 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.34 -0.47 68 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.34 -0.46 76 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 -0.46 83 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 120 0
30JUL26 12.50 P 0.07 0.07 0.07 0.06 -0.05 27 15 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.09 27 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.20 -0.15 27 0 81 0
30JUL26 14.00 P 0.00 0.00 0.00 0.35 -0.19 27 0 169 0
30JUL26 14.50 P 0.53 0.53 0.53 0.52 -0.28 26 20 65 0
30JUL26 15.00 P 0.75 0.75 0.75 0.76 -0.38 26 2 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.09 -0.44 27 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.46 -0.49 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.84 -0.57 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.28 -0.56 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.81 -0.51 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.29 -0.53 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.78 -0.54 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.27 -0.55 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.78 -0.53 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.34 -0.48 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.07 27 0 0 0
28AUG26 13.00 P 0.23 0.23 0.23 0.20 -0.11 28 5 54 -5
28AUG26 13.50 P 0.00 0.00 0.00 0.31 -0.15 27 0 48 0
28AUG26 14.00 P 0.00 0.00 0.00 0.47 -0.20 27 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.67 -0.26 27 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 0.93 -0.33 27 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 1.24 -0.39 28 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.59 -0.45 28 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.96 -0.49 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.44 -0.45 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.88 -0.47 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.34 -0.49 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.82 -0.50 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.31 -0.51 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.80 -0.51 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 81 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 102 0
29SEP26 11.50 P 0.13 0.13 0.13 0.09 -0.05 31 2 73 -2
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.10 30 0 83 0
29SEP26 13.00 P 0.38 0.40 0.38 0.35 -0.13 31 20 158 -15
29SEP26 13.50 P 0.56 0.56 0.56 0.50 -0.18 31 5 272 -5
29SEP26 14.00 P 0.72 0.72 0.72 0.69 -0.23 31 4 153 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.29 31 0 64 0
29SEP26 15.00 P 1.31 1.35 1.31 1.18 -0.29 31 33 98 +33
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.37 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.81 -0.38 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.18 -0.48 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 -0.52 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 -0.56 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.44 -0.60 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.90 -0.63 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 -0.65 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.87 -0.65 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.37 -0.64 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.39 -0.58 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.41 -0.55 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.05 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.08 31 0 24 0
30DEC26 12.50 P 0.47 0.50 0.47 0.45 -0.10 31 50 60 +17
30DEC26 13.00 P 0.64 0.64 0.63 0.59 -0.14 31 25 134 -10
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.17 31 0 182 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 -0.21 31 0 74 0
30DEC26 14.50 P 0.00 0.00 0.00 1.22 -0.25 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 -0.29 32 0 48 0
30DEC26 15.50 P 1.90 1.90 1.90 1.78 -0.33 32 15 30 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.11 -0.37 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.46 -0.40 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.83 -0.44 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.22 -0.48 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.63 -0.52 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.07 -0.54 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 -0.57 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.97 -0.60 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.44 -0.62 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.42 -0.65 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.42 -0.64 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.05 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.07 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.09 29 0 9 0
30MAR27 12.00 P 0.45 0.45 0.45 0.42 -0.11 29 10 69 +10
30MAR27 12.50 P 0.60 0.60 0.59 0.55 -0.11 29 10 12 +10
30MAR27 13.00 P 0.78 0.78 0.78 0.72 -0.17 30 15 107 +9
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.21 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.11 -0.25 30 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.36 -0.28 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.63 -0.31 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 1.92 -0.35 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.24 -0.38 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.58 -0.41 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 2.94 -0.45 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 -0.48 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.73 -0.50 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.14 -0.54 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.58 -0.56 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.02 -0.59 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.49 -0.60 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.44 -0.65 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.43 -0.65 39 0 0 0
TOTAL PUT 319 13,000 +22
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$ 11.99
28MAY26 8.25 C 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.00 -0.07 84 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.75 -0.07 77 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.50 -0.08 69 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.25 -0.07 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.00 -0.08 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.50 -0.08 42 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.00 -0.08 28 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.55 -0.08 31 0 242 0
28MAY26 12.00 C 0.17 0.18 0.17 0.22 -0.07 31 19 721 +15
28MAY26 12.50 C 0.04 0.04 0.04 0.06 -0.03 31 41 1,058 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 775 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.76 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 -0.08 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.02 -0.07 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.77 -0.12 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.52 -0.11 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.27 -0.12 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.03 -0.11 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.56 -0.08 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.12 -0.08 28 0 232 0
29JUN26 11.50 C 0.70 0.70 0.70 0.76 -0.08 29 15 284 +15
29JUN26 12.00 C 0.41 0.41 0.41 0.47 -0.07 28 15 1,016 +15
29JUN26 12.50 C 0.24 0.24 0.23 0.27 -0.04 29 35 1,073 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 1,500 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 121 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 615 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.78 -0.12 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.54 -0.11 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.02 -0.12 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.77 -0.15 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.52 -0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.29 -0.15 17 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.06 -0.13 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.63 -0.08 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.25 -0.06 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.89 -0.08 27 0 31 0
30JUL26 12.00 C 0.56 0.56 0.56 0.61 -0.07 27 15 366 +15
30JUL26 12.50 C 0.40 0.40 0.40 0.40 -0.06 27 17 100 +17
30JUL26 13.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 308 0
30JUL26 13.50 C 0.16 0.16 0.16 0.16 -0.02 28 4 208 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 164 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.54 -0.12 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.29 -0.13 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.81 -0.13 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.58 -0.13 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.35 -0.13 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.13 -0.13 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.72 -0.07 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.03 -0.08 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 0.76 -0.07 28 0 15 0
28AUG26 12.50 C 0.50 0.50 0.50 0.55 -0.05 29 5 14 +5
28AUG26 13.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 21 0
28AUG26 13.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28AUG26 15.00 C 0.10 0.10 0.10 0.07 -0.01 29 4 0 -4
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.03 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.54 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 -0.12 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.83 -0.13 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.60 -0.13 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.37 -0.13 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.15 -0.13 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.76 -0.08 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.40 -0.07 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.08 -0.07 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.81 -0.07 28 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.05 28 0 207 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.04 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 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 3.78 -0.13 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.55 -0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.31 -0.14 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.08 -0.14 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.86 -0.13 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.64 -0.13 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.43 -0.12 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.23 -0.12 25 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 1.87 -0.08 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.54 -0.07 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 -0.06 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.07 26 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.06 26 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 -0.05 26 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.05 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.04 26 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -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 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.84 -0.08 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.61 -0.08 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.39 -0.10 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.18 -0.07 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.99 -0.10 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.79 -0.10 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.55 -0.13 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 -0.14 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 -0.09 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 -0.07 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.10 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.20 -0.08 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.05 26 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.06 26 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.04 26 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
TOTAL CALL 170 13,674 +78
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 144 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 272 0
28MAY26 11.00 P 0.03 0.03 0.03 0.01 0.00 34 2 772 0
28MAY26 11.50 P 0.09 0.09 0.08 0.05 -0.01 30 16 1,796 -5
28MAY26 12.00 P 0.26 0.26 0.26 0.21 +0.01 29 5 481 0
28MAY26 12.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 285 0
28MAY26 13.00 P 0.00 0.00 0.00 1.01 +0.06 0 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.51 +0.08 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.55 +0.11 84 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.54 +0.11 100 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.04 +0.10 110 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.04 +0.10 129 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.51 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.05 +0.12 152 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.54 +0.11 153 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 45 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 38 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 1,217 0
29JUN26 11.00 P 0.13 0.13 0.13 0.11 +0.01 29 70 1,832 +70
29JUN26 11.50 P 0.26 0.26 0.26 0.24 +0.02 29 22 2,372 0
29JUN26 12.00 P 0.52 0.52 0.52 0.44 +0.03 28 10 647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.05 29 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 1.12 +0.05 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.55 +0.06 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.08 +0.13 39 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 +0.11 40 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.02 +0.09 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.54 +0.11 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.04 +0.10 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 +0.10 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.51 +0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.05 +0.12 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.54 +0.11 73 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 31 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 0.00 28 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 284 0
30JUL26 11.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 350 0
30JUL26 12.00 P 0.00 0.00 0.00 0.57 +0.03 28 0 119 0
30JUL26 12.50 P 0.00 0.00 0.00 0.86 +0.05 28 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 1.21 +0.05 27 0 95 0
30JUL26 13.50 P 0.00 0.00 0.00 1.61 +0.05 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.11 +0.11 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.58 +0.12 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.07 +0.14 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.54 +0.11 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.04 +0.10 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.04 +0.10 49 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 0.00 27 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 28 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 0.00 28 0 211 0
28AUG26 11.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 181 0
28AUG26 12.00 P 0.00 0.00 0.00 0.67 +0.03 28 0 30 0
28AUG26 12.50 P 0.00 0.00 0.00 0.96 +0.05 28 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 1.30 +0.06 28 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.69 +0.06 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.16 +0.10 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.61 +0.12 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.07 +0.12 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.57 +0.14 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.04 +0.10 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.04 +0.10 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 28 0 78 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 28 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 0.00 28 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 0.00 28 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 +0.03 29 0 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 +0.03 28 0 136 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.06 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.03 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 +0.06 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 +0.08 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 +0.09 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 +0.10 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 +0.11 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 +0.13 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.18 +0.11 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 +0.13 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.16 +0.13 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.66 +0.14 49 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 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 0.00 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 +0.02 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.03 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 +0.05 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 0.00 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 +0.05 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 +0.06 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 +0.07 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 +0.09 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 +0.10 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 +0.12 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.72 +0.12 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.20 +0.12 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.68 +0.12 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.17 +0.13 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.66 +0.12 40 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 26 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 0.00 26 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 +0.01 26 0 56 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 +0.03 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 +0.06 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.16 +0.06 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.43 +0.05 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.79 +0.08 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.16 +0.09 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 +0.09 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.95 +0.09 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.39 +0.11 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.83 +0.12 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.29 +0.15 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.72 +0.12 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.20 +0.12 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.68 +0.10 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.17 +0.13 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.66 +0.12 35 0 0 0
TOTAL PUT 125 20,585 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.49
28MAY26 3.30 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.70 -0.01 67 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.60 -0.01 58 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.40 0.00 41 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.30 -0.01 32 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
28MAY26 4.50 C 0.06 0.06 0.06 0.06 -0.01 23 100 1,237 +100
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 1,605 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,263 0
28MAY26 4.80 C 0.01 0.01 0.01 0.01 0.00 33 5 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 175 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 199 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.70 -0.02 90 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.60 -0.02 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.50 -0.02 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 -0.02 73 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 -0.02 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 -0.02 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.10 -0.02 57 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.02 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 -0.02 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 -0.02 42 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.02 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.02 32 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 -0.02 27 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.02 23 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.31 0.00 23 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 -0.01 24 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 0.00 23 0 707 0
29JUN26 4.50 C 0.10 0.10 0.10 0.10 -0.01 22 133 1,035 +103
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 24 0 1,783 0
29JUN26 4.70 C 0.04 0.04 0.04 0.04 0.00 23 30 15,527 +30
29JUN26 4.80 C 0.03 0.03 0.03 0.03 0.00 25 660 6,804 +660
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 26 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 39 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.20 -0.02 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.10 -0.02 48 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 39 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 0.60 -0.02 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.25 -0.01 24 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.01 24 0 16 0
30JUL26 4.50 C 0.00 0.00 0.00 0.14 0.00 23 0 160 0
30JUL26 4.60 C 0.10 0.10 0.10 0.10 -0.01 23 100 232 +100
30JUL26 4.70 C 0.08 0.08 0.08 0.08 0.00 24 10 442 +10
30JUL26 4.80 C 0.00 0.00 0.00 0.06 +0.01 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 688 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 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 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.20 -0.02 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.10 -0.02 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 0.00 24 0 80 0
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 0.08 -0.01 23 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 -0.01 23 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 0.02 -0.01 23 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 28 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 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 1.70 -0.02 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 -0.02 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.50 -0.02 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 -0.02 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.20 -0.02 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.02 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.02 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.02 32 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 +0.01 28 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.02 23 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.01 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.01 24 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 1,206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.01 24 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.01 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 25 0 2,643 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 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 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 -0.02 38 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.30 -0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.20 -0.02 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 0.00 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 0.00 23 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 0.00 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 0.00 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 0.00 23 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 0.00 23 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 24 0 986 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 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 26 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.02 20 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 0.00 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 0.00 23 0 59 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.01 23 3,000 3,050 +2,970
30MAR27 4.60 C 0.00 0.00 0.00 0.32 0.00 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 0.00 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 24 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
TOTAL CALL 4,038 126,090 +3,973
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1,608 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 1,418 0
28MAY26 4.40 P 0.03 0.03 0.03 0.02 -0.01 20 4,002 11,738 +4,000
28MAY26 4.50 P 0.06 0.07 0.06 0.07 +0.01 24 14 5,315 0
28MAY26 4.60 P 0.13 0.13 0.13 0.13 -0.01 22 10 2,915 0
28MAY26 4.70 P 0.20 0.20 0.20 0.22 0.00 27 5 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.31 +0.01 0 0 262 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 +0.01 0 0 677 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 +0.01 0 0 60 -10
28MAY26 5.25 P 0.00 0.00 0.00 0.76 +0.01 0 0 69 0
28MAY26 5.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 40 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 2,700 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 22 0 1,228 0
29JUN26 4.30 P 0.08 0.08 0.08 0.10 0.00 23 1 4,184 +1
29JUN26 4.40 P 0.13 0.13 0.13 0.14 0.00 21 10 6,015 +10
29JUN26 4.50 P 0.19 0.20 0.18 0.21 +0.01 23 856 3,576 +505
29JUN26 4.60 P 0.25 0.27 0.25 0.28 0.00 22 40 3,776 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 0.00 22 0 14,979 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.02 23 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.01 22 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.63 +0.01 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 +0.02 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.02 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.13 +0.01 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.37 +0.01 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 0.01 -0.01 20 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 253 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 22 0 2,643 0
30JUL26 4.10 P 0.06 0.06 0.06 0.07 +0.01 23 100 1,071 +100
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 0.14 +0.01 23 0 1,481 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.01 23 0 2,195 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 1,102 0
30JUL26 4.60 P 0.31 0.31 0.30 0.31 +0.01 22 260 364 +240
30JUL26 4.70 P 0.00 0.00 0.00 0.39 0.00 23 0 54 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 +0.01 21 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 +0.01 20 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.87 +0.01 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 23 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 0.00 0.00 0.00 0.04 0.00 22 0 155 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 0.00 22 0 538 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 0.00 22 0 205 0
28AUG26 4.20 P 0.11 0.11 0.11 0.13 +0.01 23 13 658 +13
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.01 23 0 120 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 +0.01 23 0 70 0
28AUG26 4.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.34 0.00 23 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.41 0.00 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 +0.01 23 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.63 +0.02 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.87 +0.01 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 24 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 0.00 25 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 26 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 0.00 26 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 26 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 0.00 26 0 2,621 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 0.00 27 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 +0.01 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 0.00 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 0.00 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 +0.02 39 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.03 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 +0.01 47 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.17 +0.03 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 +0.02 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.02 52 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.03 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.02 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.03 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 +0.03 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.89 +0.02 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.14 +0.02 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.39 +0.03 63 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 0.00 24 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 0.00 23 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 1,143 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 0.00 24 0 409 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 +0.01 24 0 272 0
30DEC26 4.20 P 0.23 0.23 0.23 0.23 +0.01 24 10 288 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.01 24 0 4,378 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.01 24 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.01 24 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.01 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.01 24 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.01 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.01 25 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.01 25 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.01 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 +0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.01 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.02 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 +0.02 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.02 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.03 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 +0.02 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 +0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.03 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.89 +0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.14 +0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.39 +0.03 52 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 0.07 0.07 0.07 0.06 -0.01 23 12,001 12,004 +12,001
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 0.00 23 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 0.00 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 0.00 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 217 0
30MAR27 4.10 P 0.22 0.22 0.22 0.22 -0.01 23 5 80 +5
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.01 24 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.01 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.01 24 0 128 0
30MAR27 4.50 P 0.44 0.44 0.44 0.43 0.00 24 1 307 +1
30MAR27 4.60 P 0.00 0.00 0.00 0.50 +0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 0.00 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.01 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 0.78 +0.01 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.01 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 +0.01 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 +0.01 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 +0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.01 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 +0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 +0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 +0.02 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 +0.02 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 +0.02 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.65 +0.02 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.89 +0.01 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.14 +0.02 45 0 0 0
TOTAL PUT 17,328 158,645 +16,876
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$ 32.32
28MAY26 23.00 C 0.00 0.00 0.00 9.35 -0.36 101 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.35 -0.37 90 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.35 -0.37 78 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.35 -0.37 67 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.34 -0.38 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.34 -0.38 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.34 -0.38 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.37 -0.38 31 0 54 0
28MAY26 31.00 C 1.59 1.59 1.59 1.48 -0.36 31 1 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.78 -0.30 31 0 493 0
28MAY26 33.00 C 0.31 0.37 0.31 0.32 -0.20 30 72 636 0
28MAY26 34.00 C 0.12 0.13 0.12 0.11 -0.10 31 38 556 +38
28MAY26 35.00 C 0.05 0.05 0.05 0.03 -0.04 31 15 468 +15
28MAY26 36.00 C 0.03 0.03 0.03 0.01 -0.02 33 1 413 -1
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 277 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 385 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 452 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.86 -0.41 97 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.42 -0.32 115 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.86 -0.39 87 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.37 -0.36 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.90 -0.36 96 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.36 -0.42 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.37 -0.40 72 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.45 -0.29 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.37 -0.42 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.37 -0.37 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.46 -0.29 61 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.45 -0.34 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.38 -0.38 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.41 -0.38 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.48 -0.39 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.63 -0.37 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 1.90 -0.35 33 0 205 0
29JUN26 32.00 C 1.32 1.32 1.32 1.34 -0.22 34 15 497 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.88 -0.27 34 0 379 0
29JUN26 34.00 C 0.59 0.59 0.59 0.55 -0.19 33 6 226 -6
29JUN26 35.00 C 0.37 0.37 0.36 0.33 -0.16 33 29 309 -14
29JUN26 36.00 C 0.22 0.22 0.22 0.19 -0.11 33 15 505 +15
29JUN26 37.00 C 0.17 0.17 0.16 0.11 -0.07 33 33 351 0
29JUN26 38.00 C 0.12 0.12 0.12 0.06 -0.05 33 3 255 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.39 -0.40 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.39 -0.35 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.46 -0.29 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.45 -0.34 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.39 -0.43 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.45 -0.51 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.56 -0.37 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.78 -0.34 33 0 0 0
30JUL26 31.00 C 2.23 2.23 2.23 2.18 -0.26 34 15 30 0
30JUL26 32.00 C 1.61 1.61 1.61 1.61 -0.25 33 15 174 0
30JUL26 33.00 C 1.23 1.23 1.23 1.19 -0.21 33 15 223 0
30JUL26 34.00 C 0.00 0.00 0.00 0.86 -0.18 33 0 207 0
30JUL26 35.00 C 0.00 0.00 0.00 0.61 -0.15 33 0 258 0
30JUL26 36.00 C 0.00 0.00 0.00 0.43 -0.12 33 0 80 0
30JUL26 37.00 C 0.00 0.00 0.00 0.30 -0.09 33 0 114 0
30JUL26 38.00 C 0.29 0.29 0.29 0.21 -0.07 33 15 156 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.39 -0.35 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.46 -0.29 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.45 -0.34 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.43 -0.39 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.53 -0.43 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.71 -0.36 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.00 -0.34 33 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.48 -0.25 35 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 1.97 -0.25 34 0 15 0
28AUG26 33.00 C 1.63 1.63 1.63 1.56 -0.24 34 15 51 +15
28AUG26 34.00 C 1.29 1.29 1.29 1.23 -0.21 34 15 55 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.96 -0.17 34 0 31 0
28AUG26 36.00 C 0.00 0.00 0.00 0.74 -0.16 34 0 30 0
28AUG26 37.00 C 0.71 0.71 0.71 0.56 -0.14 34 14 62 -14
28AUG26 38.00 C 0.51 0.51 0.51 0.43 -0.11 34 2 47 +2
28AUG26 39.00 C 0.45 0.45 0.44 0.32 -0.09 34 30 92 +30
28AUG26 40.00 C 0.00 0.00 0.00 0.24 -0.08 34 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.42 -0.35 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.45 -0.29 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.42 -0.37 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.39 -0.35 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.46 -0.30 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.48 -0.31 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.50 -0.46 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.67 -0.35 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.92 -0.33 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.28 -0.30 34 0 583 0
29SEP26 31.00 C 2.77 2.77 2.77 2.81 -0.28 35 15 289 -15
29SEP26 32.00 C 0.00 0.00 0.00 2.35 -0.22 35 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 1.94 -0.17 35 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.60 -0.18 35 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.17 34 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 1.06 -0.14 34 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.86 -0.12 34 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.12 34 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 -0.09 34 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 -0.08 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.34 -0.07 34 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.45 -0.29 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.42 -0.37 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.42 -0.39 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.53 -0.47 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.73 -0.20 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.99 -0.28 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.26 -0.34 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.67 -0.30 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.13 -0.23 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.66 -0.29 35 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.23 -0.31 35 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 2.86 -0.24 35 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 2.52 -0.23 35 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.19 -0.23 35 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 1.91 -0.23 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.66 -0.22 35 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.43 -0.21 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 -0.19 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.07 -0.17 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.90 -0.17 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 -0.14 35 0 1,526 0
30DEC26 43.00 C 0.00 0.00 0.00 0.66 -0.14 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.11 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 -0.10 35 0 53 0
30DEC26 46.00 C 0.61 0.61 0.61 0.41 -0.10 35 6 33 -4
30DEC26 47.00 C 0.00 0.00 0.00 0.35 -0.08 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 -0.08 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 -0.07 35 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 9.58 -0.33 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.77 -0.32 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 -0.22 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.26 -0.27 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.61 -0.27 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.01 -0.26 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.45 -0.25 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.93 -0.22 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.40 -0.29 35 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 3.98 -0.29 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.61 -0.27 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.25 -0.24 36 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 2.90 -0.27 35 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.60 -0.27 35 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.32 -0.27 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 -0.26 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.85 -0.23 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.63 -0.24 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 -0.20 35 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 -0.20 35 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.13 -0.20 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.99 -0.18 35 0 31 0
30MAR27 45.00 C 1.02 1.02 1.02 0.87 -0.19 35 9 72 +9
TOTAL CALL 394 33,914 +115
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.03 0.03 0.03 0.01 0.00 44 24 196 +24
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 366 0
28MAY26 30.00 P 0.11 0.11 0.11 0.04 +0.01 32 30 517 +30
28MAY26 31.00 P 0.18 0.20 0.18 0.15 +0.03 31 32 309 -3
28MAY26 32.00 P 0.00 0.00 0.00 0.46 +0.09 32 0 1,436 0
28MAY26 33.00 P 1.11 1.11 1.11 1.00 +0.16 31 1 581 0
28MAY26 34.00 P 1.80 1.80 1.80 1.78 +0.28 31 5 652 -5
28MAY26 35.00 P 0.00 0.00 0.00 2.68 +0.25 0 0 1,000 0
28MAY26 36.00 P 0.00 0.00 0.00 3.68 +0.37 0 0 205 0
28MAY26 37.00 P 0.00 0.00 0.00 4.68 +0.38 0 0 56 0
28MAY26 38.00 P 0.00 0.00 0.00 5.68 +0.30 0 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 6.68 +0.28 0 0 0 -15
28MAY26 40.00 P 0.00 0.00 0.00 7.68 +0.30 0 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.68 +0.30 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.68 +0.30 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.68 +0.30 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.68 +0.30 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.68 +0.27 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.68 +0.30 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.68 +0.29 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.68 +0.30 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.68 +0.27 0 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 54 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 0.00 33 0 245 0
29JUN26 28.00 P 0.00 0.00 0.00 0.31 +0.01 33 0 1,018 0
29JUN26 29.00 P 0.52 0.54 0.48 0.51 +0.02 32 20 2,396 +5
29JUN26 30.00 P 0.81 0.85 0.81 0.84 +0.05 32 24 8,418 +7
29JUN26 31.00 P 1.21 1.21 1.20 1.27 +0.07 32 12 784 0
29JUN26 32.00 P 1.86 1.86 1.72 1.83 +0.12 31 233 1,504 -181
29JUN26 33.00 P 0.00 0.00 0.00 2.56 +0.17 33 0 131 0
29JUN26 34.00 P 0.00 0.00 0.00 3.32 +0.21 33 0 403 0
29JUN26 35.00 P 0.00 0.00 0.00 4.17 +0.37 33 0 676 0
29JUN26 36.00 P 0.00 0.00 0.00 5.06 +0.29 33 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 6.00 +0.33 33 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.75 +0.18 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.77 +0.36 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.75 +0.25 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.70 +0.23 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.70 +0.34 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.70 +0.22 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.70 +0.31 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.69 +0.23 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.69 +0.36 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.67 +0.34 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.71 +0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.68 +0.23 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 71 0
30JUL26 27.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.57 +0.02 32 0 363 0
30JUL26 29.00 P 0.00 0.00 0.00 0.85 +0.05 32 0 353 0
30JUL26 30.00 P 1.21 1.21 1.19 1.22 +0.07 32 3 603 +2
30JUL26 31.00 P 1.63 1.63 1.63 1.67 +0.09 32 26 666 +8
30JUL26 32.00 P 2.25 2.25 2.18 2.24 +0.14 32 46 1,228 +24
30JUL26 33.00 P 0.00 0.00 0.00 2.84 +0.12 31 0 194 0
30JUL26 34.00 P 0.00 0.00 0.00 3.56 +0.15 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.42 +0.24 33 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.26 +0.27 33 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.14 +0.17 32 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.09 +0.34 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.00 +0.40 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.96 +0.30 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.92 +0.31 29 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.91 +0.30 27 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.89 +0.31 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.89 +0.36 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.83 +0.35 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.25 0.00 34 0 7 0
28AUG26 26.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 3 0
28AUG26 27.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.84 +0.01 33 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 1.16 +0.04 33 0 175 0
28AUG26 30.00 P 0.00 0.00 0.00 1.55 +0.07 33 0 87 0
28AUG26 31.00 P 2.04 2.05 2.03 2.03 +0.07 33 45 124 -30
28AUG26 32.00 P 2.59 2.59 2.55 2.57 +0.09 32 21 121 +4
28AUG26 33.00 P 3.17 3.18 3.17 3.21 +0.13 33 30 176 +30
28AUG26 34.00 P 0.00 0.00 0.00 3.89 +0.13 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.70 +0.21 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.50 +0.10 34 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.33 +0.07 33 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.16 +0.02 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.14 +0.09 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.06 +0.25 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.01 +0.25 34 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.95 +0.21 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.93 +0.26 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.91 +0.26 30 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.89 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 0.00 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.03 34 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 +0.02 34 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 0.00 33 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 +0.01 33 0 202 0
29SEP26 29.00 P 1.40 1.40 1.40 1.46 +0.04 33 3 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.08 33 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.37 +0.09 33 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.88 +0.07 33 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.49 +0.10 33 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.26 +0.09 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.97 +0.09 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.65 +0.01 32 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.53 +0.09 34 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.37 +0.19 34 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.22 +0.12 33 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.10 +0.12 32 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.10 +0.22 34 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.04 +0.21 34 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.97 +0.20 33 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.96 +0.25 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.93 +0.29 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.85 +0.21 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.90 +0.25 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.89 +0.24 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.79 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.01 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 0.00 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 0.00 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 +0.01 35 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 0.00 35 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.41 -0.02 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.76 +0.01 34 0 185 0
30DEC26 29.00 P 0.00 0.00 0.00 2.18 +0.02 34 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.61 +0.01 34 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 +0.04 34 0 210 0
30DEC26 32.00 P 3.67 3.67 3.67 3.67 +0.07 34 30 45 +15
30DEC26 33.00 P 0.00 0.00 0.00 4.27 +0.08 34 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 +0.10 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.68 +0.18 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.36 +0.02 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.12 +0.06 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.91 +0.06 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 +0.08 35 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.56 +0.08 35 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.40 +0.10 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.28 +0.11 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.18 +0.11 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.09 +0.14 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.09 +0.23 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.04 +0.20 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.00 +0.22 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.96 +0.21 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.94 +0.33 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.01 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.99 -0.01 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 -0.03 35 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 -0.03 34 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.01 34 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.22 0.00 34 0 0 0
30MAR27 29.00 P 2.65 2.65 2.60 2.62 -0.01 34 400 406 +400
30MAR27 30.00 P 0.00 0.00 0.00 3.09 -0.02 34 0 462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.60 +0.01 34 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.15 +0.02 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 +0.01 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.42 +0.09 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.09 +0.07 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.92 +0.25 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.55 +0.03 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.32 +0.07 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.10 +0.03 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.90 +0.07 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.72 +0.08 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.57 +0.10 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.40 +0.05 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.25 +0.05 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.15 +0.09 32 0 0 0
TOTAL PUT 985 58,303 +315
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$ 4.99
28MAY26 4.10 C 0.00 0.00 0.00 0.91 -0.08 89 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.81 -0.08 80 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 -0.08 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.61 -0.08 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.51 -0.08 54 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.40 -0.09 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 -0.09 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.20 -0.10 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.11 -0.09 17 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.05 -0.07 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 -0.08 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 -0.07 36 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.07 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.62 -0.07 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 -0.07 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.08 20 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.07 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 -0.07 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.07 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.05 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.92 -0.07 35 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.83 -0.06 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.73 -0.06 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.63 -0.07 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.53 -0.07 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.43 -0.08 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.35 -0.07 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.07 18 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.03 18 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 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
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.92 -0.08 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.83 -0.06 34 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.63 -0.07 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.43 -0.08 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.26 -0.07 17 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 -0.06 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 -0.04 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 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 4.10 C 0.00 0.00 0.00 0.92 -0.08 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 -0.06 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 -0.07 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 -0.07 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.08 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.35 -0.07 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.06 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.06 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.03 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 -0.08 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 -0.06 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.07 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.07 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.07 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.05 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 -0.08 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 -0.07 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.07 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 -0.08 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 -0.07 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.07 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.05 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 -0.05 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 0 26,180 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 12 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.26 +0.08 0 0 250 0
28MAY26 5.50 P 0.00 0.00 0.00 0.51 +0.09 0 0 846 -174
28MAY26 5.75 P 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 17 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.03 17 0 0 0
29JUN26 5.00 P 0.10 0.10 0.10 0.10 +0.03 15 100 236 +100
29JUN26 5.25 P 0.24 0.24 0.24 0.27 +0.07 14 20 463 +20
29JUN26 5.50 P 0.00 0.00 0.00 0.51 +0.08 0 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 +0.08 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.16 +0.04 17 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 +0.04 16 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 +0.05 16 0 0 0
30JUL26 5.00 P 0.22 0.22 0.22 0.36 +0.06 16 20 20 +20
30JUL26 5.25 P 0.00 0.00 0.00 0.57 +0.07 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.81 +0.06 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 +0.03 17 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 +0.03 16 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 +0.05 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.37 +0.06 15 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.58 +0.07 11 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.02 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 16 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.05 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.04 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.04 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.07 14 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.06 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.05 +0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.04 +0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.02 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.02 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.03 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.03 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.04 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.04 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.05 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 +0.04 15 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.05 13 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30MAR27 4.50 P 0.16 0.16 0.16 0.18 +0.03 16 5 25 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.02 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.03 16 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.03 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.04 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.04 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 +0.06 16 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 +0.06 14 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
TOTAL PUT 145 7,494 -29
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$ 3.56
28MAY26 2.70 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.02 26 0 50 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.02 24 0 450 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 112 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 138 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 151 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 234 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 0.96 -0.05 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 -0.04 15 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 -0.04 18 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 -0.03 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.02 22 0 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 98 0
29JUN26 4.00 C 0.02 0.02 0.02 0.01 -0.01 23 10 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 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 0 163 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 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.02 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 30 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.02 23 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 50 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 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.86 -0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 -0.05 19 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
28AUG26 4.00 C 0.05 0.05 0.05 0.04 -0.01 25 30 30 +30
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.02 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.01 25 0 130 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.02 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.02 25 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 32 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 39 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 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 0.01 0.01 0.01 0.01 0.00 47 100 202 +100
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.02 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 -0.01 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30DEC26 4.00 C 0.12 0.12 0.12 0.11 -0.01 24 50 120 +50
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 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 0.01 0.01 0.01 0.01 0.00 45 10 0 -10
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.02 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.02 23 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.03 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 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 30 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 35 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 0.02 0.02 0.02 0.01 0.00 38 109 133 +109
TOTAL CALL 309 16,980 +279
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.50 P 0.03 0.03 0.03 0.03 -0.01 26 18 90 0
28MAY26 3.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.16 +0.02 32 0 274 0
28MAY26 3.80 P 0.00 0.00 0.00 0.24 +0.01 0 0 388 0
28MAY26 3.90 P 0.00 0.00 0.00 0.35 +0.03 46 0 450 0
28MAY26 4.00 P 0.00 0.00 0.00 0.45 +0.03 56 0 342 0
28MAY26 4.10 P 0.00 0.00 0.00 0.55 +0.03 64 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.65 +0.03 73 0 0 -30
28MAY26 4.30 P 0.00 0.00 0.00 0.75 +0.03 81 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.85 +0.03 88 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.95 +0.03 95 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.05 +0.03 102 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 1.15 +0.03 109 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.25 +0.03 115 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.35 +0.03 122 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.45 +0.03 128 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.70 +0.03 142 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.95 +0.03 156 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.20 +0.03 168 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.45 +0.03 181 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.70 +0.03 192 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.95 +0.03 203 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.20 +0.03 213 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.45 +0.03 223 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.70 +0.03 232 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.95 +0.03 241 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 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 23 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 471 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 210 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 +0.01 24 0 81 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 +0.02 23 0 432 0
29JUN26 3.80 P 0.00 0.00 0.00 0.27 +0.02 24 0 828 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 +0.03 26 0 238 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 +0.03 31 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.04 36 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.66 +0.04 40 0 0 -9
29JUN26 4.30 P 0.00 0.00 0.00 0.76 +0.04 44 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.86 +0.04 48 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.96 +0.04 51 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.06 +0.04 55 0 0 -25
29JUN26 4.70 P 0.00 0.00 0.00 1.16 +0.04 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.26 +0.04 62 0 60 -40
29JUN26 4.90 P 0.00 0.00 0.00 1.36 +0.04 65 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.46 +0.04 68 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.71 +0.04 75 0 0 -680
29JUN26 5.50 P 0.00 0.00 0.00 1.96 +0.04 82 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.21 +0.04 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.46 +0.04 95 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.71 +0.04 100 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.96 +0.04 106 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.21 +0.04 111 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.46 +0.04 116 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.71 +0.04 121 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.96 +0.04 125 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 0.00 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 0.00 25 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 0.00 23 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 0.00 22 0 30 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 0.00 22 0 134 0
30JUL26 3.60 P 0.22 0.22 0.22 0.21 0.00 22 90 180 +90
30JUL26 3.70 P 0.00 0.00 0.00 0.29 +0.01 24 0 171 0
30JUL26 3.80 P 0.00 0.00 0.00 0.37 +0.02 24 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.56 +0.04 30 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 +0.04 30 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 +0.05 33 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.84 +0.04 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.95 +0.06 39 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 +0.05 38 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 +0.05 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 +0.05 43 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.33 +0.05 39 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.43 +0.05 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 +0.05 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.78 +0.05 49 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 7 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 0.00 23 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 0.00 23 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 0.00 23 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 0.00 23 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.25 +0.01 25 0 50 0
28AUG26 3.70 P 0.00 0.00 0.00 0.32 +0.02 25 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 +0.05 31 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.95 +0.05 34 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.05 +0.05 36 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.24 +0.05 37 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.34 +0.05 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.43 +0.05 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 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 24 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 24 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.01 25 0 16 0
29SEP26 3.50 P 0.22 0.22 0.22 0.22 +0.01 25 42 236 +6
29SEP26 3.60 P 0.27 0.27 0.27 0.29 +0.02 27 30 596 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.34 -0.01 25 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.43 +0.01 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.02 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.03 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.03 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.03 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 +0.03 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 +0.04 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 +0.04 37 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.26 +0.05 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.36 +0.05 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.46 +0.06 43 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 +0.05 42 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.80 +0.06 46 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.04 +0.05 47 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 +0.05 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 +0.06 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.78 +0.06 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.02 +0.05 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.27 +0.05 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.52 +0.05 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.77 +0.06 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.02 +0.06 61 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 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 0.10 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 25 0 10 0
30DEC26 3.30 P 0.18 0.18 0.18 0.18 +0.02 25 15 240 +15
30DEC26 3.40 P 0.22 0.22 0.22 0.22 +0.01 25 10 671 +10
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.01 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.01 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.01 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.01 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.01 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 +0.01 27 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 +0.02 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 +0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 +0.02 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 +0.03 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.03 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.04 39 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.04 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 +0.05 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 +0.05 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.55 +0.05 47 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.80 +0.06 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.04 +0.05 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.29 +0.06 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.53 +0.05 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.78 +0.06 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.02 +0.05 51 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 2.90 P 0.06 0.06 0.06 0.07 -0.01 23 15 15 +15
30MAR27 3.00 P 0.08 0.08 0.08 0.09 -0.01 23 300 1,000 +300
30MAR27 3.10 P 0.12 0.12 0.12 0.13 0.00 24 200 1,510 +200
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR27 3.50 P 0.31 0.31 0.31 0.31 +0.01 25 10 116 +10
30MAR27 3.60 P 0.36 0.36 0.36 0.37 +0.02 25 6 205 +6
30MAR27 3.70 P 0.00 0.00 0.00 0.43 0.00 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 0.00 25 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 0.00 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 +0.01 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.01 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 +0.01 26 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 +0.01 27 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 +0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 +0.01 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 +0.02 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.02 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 +0.02 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 +0.05 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 +0.05 40 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.31 +0.05 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.55 +0.05 42 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.80 +0.06 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.04 +0.05 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.29 +0.06 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.53 +0.05 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.78 +0.06 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.02 +0.05 46 0 0 0
TOTAL PUT 736 21,699 -102
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$ 34.86
28MAY26 19.50 C 0.00 0.00 0.00 15.37 -0.48 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 14.87 -0.48 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.87 -0.48 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.87 -0.48 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.87 -0.48 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.87 -0.49 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.87 -0.49 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.87 -0.49 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.88 -0.48 66 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 6.88 -0.48 57 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 5.88 -0.48 48 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 4.88 -0.48 39 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 3.89 -0.48 38 0 359 0
28MAY26 32.00 C 0.00 0.00 0.00 2.94 -0.47 39 0 265 0
28MAY26 33.00 C 2.04 2.04 1.86 2.00 -0.51 34 80 674 +30
28MAY26 34.00 C 1.25 1.25 1.14 1.28 -0.39 37 65 4,307 -35
28MAY26 35.00 C 0.65 0.70 0.58 0.73 -0.32 38 479 1,770 +260
28MAY26 36.00 C 0.33 0.33 0.29 0.37 -0.23 38 46 584 +15
28MAY26 37.00 C 0.13 0.13 0.13 0.17 -0.14 39 15 494 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.06 -0.09 38 0 684 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 419 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 169 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 264 0
28MAY26 42.00 C 0.02 0.02 0.02 0.01 0.00 53 12 502 -12
28MAY26 43.00 C 0.03 0.03 0.03 0.01 0.00 59 12 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.89 -0.48 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.39 -0.49 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.90 -0.48 81 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.40 -0.48 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.90 -0.48 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.90 -0.48 61 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 12.90 -0.48 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.90 -0.48 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.90 -0.49 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.91 -0.48 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.91 -0.48 38 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 7.91 -0.45 26 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 6.92 -0.49 34 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 5.95 -0.48 36 0 353 0
29JUN26 30.00 C 4.75 4.85 4.70 5.00 -0.48 36 48 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.11 -0.46 36 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 3.28 -0.44 36 0 240 0
29JUN26 33.00 C 2.50 2.50 2.35 2.46 -0.50 34 102 799 -18
29JUN26 34.00 C 1.74 1.74 1.74 1.86 -0.36 35 17 1,041 0
29JUN26 35.00 C 1.45 1.45 1.23 1.35 -0.32 35 42 1,166 0
29JUN26 36.00 C 0.99 0.99 0.95 0.96 -0.28 36 5 1,812 +1
29JUN26 37.00 C 0.59 0.59 0.59 0.66 -0.25 36 6 728 0
29JUN26 38.00 C 0.50 0.50 0.50 0.44 -0.19 36 3 810 0
29JUN26 39.00 C 0.31 0.31 0.31 0.31 -0.14 37 5 379 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 -0.10 37 0 474 0
29JUN26 41.00 C 0.00 0.00 0.00 0.12 -0.08 36 0 347 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 373 0
29JUN26 43.00 C 0.09 0.09 0.09 0.05 -0.03 37 10 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.40 -0.48 69 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.90 -0.48 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.90 -0.48 57 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.90 -0.48 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.90 -0.48 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.90 -0.49 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.91 -0.48 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.91 -0.48 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.92 -0.48 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.94 -0.49 36 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.98 -0.45 35 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.07 -0.50 35 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.23 -0.48 35 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 3.46 -0.48 35 0 662 0
30JUL26 33.00 C 2.62 2.62 2.62 2.73 -0.52 34 17 345 +17
30JUL26 34.00 C 2.11 2.11 2.11 2.18 -0.39 35 29 597 +29
30JUL26 35.00 C 1.68 1.68 1.68 1.73 -0.35 35 12 874 0
30JUL26 36.00 C 0.00 0.00 0.00 1.36 -0.32 36 0 147 0
30JUL26 37.00 C 1.00 1.00 1.00 1.07 -0.25 36 14 375 0
30JUL26 38.00 C 0.00 0.00 0.00 0.82 -0.23 36 0 167 0
30JUL26 39.00 C 0.67 0.67 0.67 0.62 -0.22 36 8 199 -8
30JUL26 40.00 C 0.00 0.00 0.00 0.46 -0.21 36 0 199 0
30JUL26 41.00 C 0.00 0.00 0.00 0.34 -0.17 36 0 106 0
30JUL26 42.00 C 0.00 0.00 0.00 0.25 -0.14 36 0 71 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 -0.12 35 0 145 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 11.90 -0.48 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.90 -0.49 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.91 -0.48 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.92 -0.48 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.94 -0.46 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.94 -0.49 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.98 -0.45 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.25 -0.46 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.48 -0.44 37 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.80 -0.41 37 0 0 0
28AUG26 33.00 C 3.03 3.03 3.03 3.10 -0.49 35 16 56 +16
28AUG26 34.00 C 2.60 2.60 2.59 2.60 -0.35 36 28 117 +28
28AUG26 35.00 C 2.16 2.16 2.11 2.16 -0.33 36 24 157 +24
28AUG26 36.00 C 0.00 0.00 0.00 1.80 -0.30 36 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 1.50 -0.28 37 0 160 0
28AUG26 38.00 C 0.00 0.00 0.00 1.24 -0.25 37 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.04 -0.20 37 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 0.84 -0.19 37 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.67 -0.18 37 0 204 0
28AUG26 42.00 C 0.60 0.60 0.60 0.54 -0.14 37 2 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.43 -0.11 37 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.34 -0.10 37 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.90 -0.48 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.40 -0.48 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.90 -0.48 55 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 13.90 -0.48 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.90 -0.48 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.90 -0.48 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.91 -0.48 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.91 -0.49 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.94 -0.48 37 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 7.94 -0.52 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.95 -0.48 30 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.10 -0.44 33 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 5.46 -0.43 37 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 4.76 -0.41 37 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.14 -0.38 37 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.59 -0.35 37 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 2.99 -0.32 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 2.57 -0.30 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.21 -0.26 36 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 1.87 -0.25 36 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 1.59 -0.23 36 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.34 -0.23 36 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.16 -0.20 37 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -0.20 37 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.81 -0.18 37 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 -0.12 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.11 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.08 37 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.32 -0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.90 -0.48 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.40 -0.48 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.90 -0.48 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.90 -0.48 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.90 -0.48 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.91 -0.48 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.93 -0.49 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.91 -0.56 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.96 -0.46 31 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.10 -0.55 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 -0.50 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.60 -0.56 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.96 -0.52 34 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.56 -0.40 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 4.99 -0.40 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.36 -0.51 35 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.90 -0.35 35 0 0 0
30DEC26 35.00 C 3.49 3.49 3.49 3.49 -0.33 35 5 429 +5
30DEC26 36.00 C 0.00 0.00 0.00 3.10 -0.32 35 0 2,100 0
30DEC26 37.00 C 0.00 0.00 0.00 2.78 -0.30 36 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.48 -0.26 36 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.20 -0.26 36 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 1.96 -0.24 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.77 -0.20 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 -0.18 37 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.35 -0.19 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.23 -0.14 37 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 -0.18 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 -0.14 36 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.80 -0.14 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.40 -0.48 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.90 -0.48 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.90 -0.48 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.93 -0.47 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.98 -0.46 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.93 -0.49 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.05 -0.47 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.28 -0.55 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.55 -0.54 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.87 -0.57 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.24 -0.47 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.64 -0.46 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.09 -0.50 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.58 -0.44 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.26 -0.22 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.70 -0.36 35 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.28 -0.34 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.90 -0.32 36 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.55 -0.32 36 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.24 -0.26 36 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 2.95 -0.25 36 0 1 0
30MAR27 40.00 C 2.75 2.78 2.66 2.69 -0.28 36 92 390 +90
30MAR27 41.00 C 0.00 0.00 0.00 2.45 -0.22 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.23 -0.21 36 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.01 -0.24 36 0 2 0
30MAR27 44.00 C 1.87 1.87 1.87 1.80 -0.18 36 1 26 -1
30MAR27 45.00 C 0.00 0.00 0.00 1.63 -0.14 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.48 -0.13 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.32 -0.14 36 0 3 0
TOTAL CALL 1,195 37,933 +456
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.08 0.08 0.08 0.02 0.00 41 23 748 +11
28MAY26 32.00 P 0.15 0.15 0.12 0.07 +0.01 40 45 981 +15
28MAY26 33.00 P 0.31 0.31 0.27 0.19 +0.03 40 56 1,269 +3
28MAY26 34.00 P 0.55 0.57 0.41 0.45 +0.08 40 524 1,058 +194
28MAY26 35.00 P 1.02 1.02 0.86 0.91 +0.17 41 93 911 +91
28MAY26 36.00 P 1.59 1.59 1.59 1.55 +0.25 41 31 465 0
28MAY26 37.00 P 0.00 0.00 0.00 2.29 +0.27 39 0 1,411 0
28MAY26 38.00 P 3.23 3.23 3.23 3.19 +0.40 39 4 2,490 -4
28MAY26 39.00 P 0.00 0.00 0.00 4.15 +0.44 38 0 144 0
28MAY26 40.00 P 0.00 0.00 0.00 5.14 +0.47 0 0 132 0
28MAY26 41.00 P 0.00 0.00 0.00 6.14 +0.48 0 0 54 0
28MAY26 42.00 P 0.00 0.00 0.00 7.34 +0.68 93 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.34 +0.62 101 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.34 +0.60 109 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.34 +0.63 117 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.34 +0.60 124 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.34 +0.64 132 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 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 57 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 37 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 37 0 843 0
29JUN26 28.00 P 0.16 0.16 0.16 0.10 +0.01 37 15 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 582 0
29JUN26 30.00 P 0.39 0.39 0.38 0.33 +0.02 36 22 368 0
29JUN26 31.00 P 0.57 0.61 0.57 0.55 +0.04 37 28 515 +4
29JUN26 32.00 P 0.88 0.88 0.88 0.86 +0.07 37 3 885 0
29JUN26 33.00 P 1.23 1.33 1.23 1.26 +0.11 37 7 525 +5
29JUN26 34.00 P 1.75 1.75 1.74 1.76 +0.15 37 23 435 +1
29JUN26 35.00 P 2.36 2.36 2.34 2.37 +0.21 38 10 565 -10
29JUN26 36.00 P 0.00 0.00 0.00 3.06 +0.25 38 0 466 0
29JUN26 37.00 P 0.00 0.00 0.00 3.61 +0.07 33 0 263 0
29JUN26 38.00 P 0.00 0.00 0.00 4.54 +0.33 36 0 398 0
29JUN26 39.00 P 5.56 5.56 5.56 5.41 +0.37 36 12 128 0
29JUN26 40.00 P 0.00 0.00 0.00 6.50 +0.58 45 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 7.47 +0.61 48 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 8.46 +0.65 51 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 9.46 +0.70 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.46 +0.68 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.45 +0.72 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.43 +0.70 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.42 +0.68 68 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 37 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.43 -0.01 36 0 178 0
30JUL26 30.00 P 0.00 0.00 0.00 0.65 +0.01 36 0 171 0
30JUL26 31.00 P 0.00 0.00 0.00 0.93 +0.04 36 0 160 0
30JUL26 32.00 P 0.00 0.00 0.00 1.29 +0.07 36 0 375 0
30JUL26 33.00 P 0.00 0.00 0.00 1.72 +0.09 36 0 346 0
30JUL26 34.00 P 2.21 2.21 2.21 2.24 +0.13 36 16 268 +16
30JUL26 35.00 P 2.83 2.90 2.83 2.83 +0.16 37 30 82 0
30JUL26 36.00 P 3.59 3.59 3.59 3.49 +0.20 37 16 262 +16
30JUL26 37.00 P 4.33 4.33 4.33 4.09 +0.11 35 26 206 +26
30JUL26 38.00 P 0.00 0.00 0.00 4.86 +0.22 35 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.68 +0.26 35 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 6.73 +0.40 40 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.64 +0.43 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.59 +0.46 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.55 +0.54 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.54 +0.61 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.49 +0.61 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.47 +0.62 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.45 +0.61 54 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 0.00 37 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.73 +0.03 37 0 1 0
28AUG26 30.00 P 1.05 1.05 1.05 0.99 +0.05 37 2 2 +2
28AUG26 31.00 P 0.00 0.00 0.00 1.31 +0.07 37 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.70 +0.12 37 0 70 0
28AUG26 33.00 P 2.14 2.14 2.14 2.15 +0.11 37 13 53 +6
28AUG26 34.00 P 2.67 2.67 2.67 2.67 +0.17 37 12 94 +12
28AUG26 35.00 P 3.31 3.32 3.31 3.27 +0.21 38 25 115 +10
28AUG26 36.00 P 3.94 3.94 3.94 3.91 +0.21 38 2 172 +2
28AUG26 37.00 P 0.00 0.00 0.00 4.65 +0.29 39 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 5.24 +0.39 37 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 6.20 +0.46 40 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 7.03 +0.43 41 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.90 +0.43 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.77 +0.47 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.59 +0.40 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.54 +0.45 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.49 +0.39 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.47 +0.43 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.45 +0.46 46 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 36 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 38 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 +0.03 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 +0.04 37 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.05 38 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.32 +0.08 38 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.68 +0.10 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 2.10 +0.11 38 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 2.58 +0.16 38 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 3.10 +0.17 38 0 16 0
29SEP26 35.00 P 0.00 0.00 0.00 3.69 +0.19 38 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 4.33 +0.25 39 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 5.00 +0.24 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.74 +0.43 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.51 +0.30 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.31 +0.34 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 8.15 +0.38 41 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.02 +0.41 42 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.92 +0.46 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.74 +0.40 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.63 +0.35 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.54 +0.37 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.46 +0.36 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 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 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 0.00 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.01 37 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 0.00 36 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.02 +0.04 37 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 +0.05 37 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 +0.08 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.97 +0.10 37 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.39 +0.12 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.83 +0.14 37 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.31 +0.14 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.85 +0.18 37 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.45 +0.21 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 5.07 +0.22 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.74 +0.25 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.43 +0.26 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 7.17 +0.30 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.93 +0.29 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.73 +0.37 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.55 +0.41 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.39 +0.44 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.19 +0.41 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.05 +0.40 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.00 +0.49 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.87 +0.40 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.03 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 +0.04 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 +0.04 36 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.13 +0.07 36 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.09 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.08 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.06 +0.10 36 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.45 +0.10 36 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.89 +0.13 36 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.34 +0.13 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.84 +0.15 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.38 +0.17 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.96 +0.19 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.57 +0.23 37 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 6.22 +0.22 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.91 +0.25 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.68 +0.35 38 0 0 0
30MAR27 40.00 P 8.35 8.35 8.35 8.44 +0.37 38 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 9.20 +0.38 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.98 +0.40 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.78 +0.42 39 0 0 0
30MAR27 44.00 P 11.65 11.65 11.55 11.63 +0.49 39 2 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.44 +0.47 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.28 +0.47 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.15 +0.48 39 0 0 0
TOTAL PUT 1,041 36,564 +401
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$ 20.16
28MAY26 12.50 C 0.00 0.00 0.00 7.71 -0.21 169 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.21 -0.21 157 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.72 -0.21 150 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.22 -0.21 138 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.72 -0.21 127 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.22 -0.21 116 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.72 -0.21 105 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.22 -0.22 94 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.67 -0.26 46 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.17 -0.26 37 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.67 -0.26 26 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.17 -0.26 0 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.67 -0.26 0 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.18 -0.26 22 0 287 0
28MAY26 19.50 C 0.81 0.82 0.73 0.76 -0.22 27 43 212 -13
28MAY26 20.00 C 0.46 0.46 0.39 0.36 -0.21 22 29 944 +20
28MAY26 21.00 C 0.07 0.07 0.07 0.05 -0.08 24 2 334 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 180 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.73 -0.22 100 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.23 -0.22 93 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.73 -0.23 86 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.22 -0.21 76 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.72 -0.21 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.22 -0.22 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.72 -0.24 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.24 -0.20 56 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.70 -0.23 41 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.19 -0.26 31 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.69 -0.26 26 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.19 -0.26 21 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.72 -0.25 24 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.27 -0.25 23 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.88 -0.23 23 0 210 0
29JUN26 20.00 C 0.60 0.60 0.60 0.57 -0.17 23 4 594 +4
29JUN26 21.00 C 0.24 0.24 0.23 0.20 -0.10 24 45 976 +33
29JUN26 22.00 C 0.10 0.11 0.10 0.05 -0.05 23 9 394 +5
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 104 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.73 -0.23 73 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.22 -0.23 65 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.72 -0.21 60 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.22 -0.22 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.72 -0.24 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.24 -0.21 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.70 -0.24 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.19 -0.26 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.69 -0.26 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.20 -0.26 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.73 -0.26 22 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.31 -0.25 23 0 0 0
30JUL26 19.50 C 1.13 1.13 0.96 0.97 -0.20 24 39 84 +39
30JUL26 20.00 C 0.68 0.68 0.68 0.67 -0.16 23 15 515 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.31 -0.12 23 0 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.13 -0.07 23 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.22 -0.23 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.72 -0.24 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.24 -0.21 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.70 -0.25 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.19 -0.26 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.70 -0.26 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.22 -0.26 23 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.78 -0.25 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.40 -0.22 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.07 -0.17 24 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.82 -0.16 24 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.47 -0.13 24 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.25 -0.09 24 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.73 -0.22 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.23 -0.22 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.73 -0.23 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.22 -0.23 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.72 -0.22 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.22 -0.23 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.72 -0.24 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.24 -0.21 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.70 -0.25 30 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.19 -0.26 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 -0.25 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.27 -0.25 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.87 -0.23 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 -0.21 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 -0.22 24 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.96 -0.17 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 -0.12 24 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.08 25 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 34 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.73 -0.22 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.23 -0.22 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.73 -0.23 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.22 -0.23 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.72 -0.22 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.22 -0.23 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.72 -0.24 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.24 -0.21 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.70 -0.25 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.22 -0.24 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.78 -0.23 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.38 -0.21 23 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.04 -0.19 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 -0.16 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 -0.15 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.22 -0.13 22 0 41 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 -0.10 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.08 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -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 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.73 -0.23 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.22 -0.23 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.72 -0.22 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.22 -0.23 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.72 -0.24 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.24 -0.21 25 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.73 -0.24 22 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.29 -0.24 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.91 -0.22 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.57 -0.21 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 -0.19 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 -0.18 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.69 -0.16 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 -0.15 21 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.09 -0.13 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.80 -0.10 21 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 -0.07 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 15 0
30MAR27 25.00 C 0.36 0.36 0.36 0.30 -0.05 22 5 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
TOTAL CALL 191 10,834 +103
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.01 0.01 0.01 0.01 0.00 39 5 181 -5
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 196 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 309 0
28MAY26 19.50 P 0.06 0.06 0.06 0.07 +0.02 24 10 267 -10
28MAY26 20.00 P 0.19 0.19 0.19 0.21 +0.06 24 5 340 0
28MAY26 21.00 P 0.76 0.76 0.76 0.88 +0.17 24 3 145 0
28MAY26 22.00 P 0.00 0.00 0.00 1.84 +0.26 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.84 +0.26 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.84 +0.26 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.84 +0.22 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.84 +0.25 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.84 +0.25 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.84 +0.25 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.84 +0.25 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.84 +0.25 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 252 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.03 23 0 126 0
29JUN26 19.00 P 0.00 0.00 0.00 0.40 +0.06 23 0 331 0
29JUN26 19.50 P 0.53 0.64 0.53 0.64 +0.10 23 17 230 +2
29JUN26 20.00 P 0.00 0.00 0.00 0.94 +0.13 23 0 198 0
29JUN26 21.00 P 0.00 0.00 0.00 1.74 +0.19 26 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 2.61 +0.23 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.61 +0.28 30 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.58 +0.19 29 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.57 +0.25 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.53 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.57 +0.27 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.52 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.52 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.52 +0.23 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 0.00 24 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 84 0
30JUL26 17.50 P 0.16 0.16 0.16 0.15 +0.01 23 15 41 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 44 0
30JUL26 18.50 P 0.00 0.00 0.00 0.37 +0.03 22 0 39 0
30JUL26 19.00 P 0.51 0.53 0.51 0.55 +0.04 22 3 16 +3
30JUL26 19.50 P 0.00 0.00 0.00 0.80 +0.08 23 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 1.09 +0.12 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.83 +0.16 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.71 +0.17 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.62 +0.25 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.59 +0.20 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.57 +0.25 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.57 +0.19 25 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.57 +0.19 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.56 +0.25 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.56 +0.19 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.56 +0.25 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 0.00 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 0.00 24 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.25 +0.01 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.52 +0.04 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.71 +0.05 23 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.95 +0.08 23 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.25 +0.12 23 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 1.96 +0.17 24 0 52 0
28AUG26 22.00 P 0.00 0.00 0.00 2.80 +0.16 26 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.67 +0.26 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.60 +0.21 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.57 +0.22 19 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.58 +0.20 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.57 +0.19 28 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.56 +0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.57 +0.26 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 64 0
29SEP26 16.50 P 0.19 0.19 0.19 0.18 +0.01 25 15 1,122 -15
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 +0.04 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 +0.04 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.72 +0.07 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 +0.08 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.18 +0.09 25 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.47 +0.11 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 +0.14 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.85 +0.18 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.82 +0.32 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.77 +0.24 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.76 +0.26 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.77 +0.26 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.76 +0.24 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.74 +0.25 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.71 +0.25 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.69 +0.25 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.06 23 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.07 23 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.69 +0.08 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.09 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 +0.12 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.36 +0.13 23 0 38 0
30DEC26 20.00 P 0.00 0.00 0.00 1.64 +0.14 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.22 +0.16 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.96 +0.19 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.89 +0.33 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.81 +0.24 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.77 +0.25 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.78 +0.27 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.76 +0.23 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.74 +0.25 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.71 +0.22 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.70 +0.26 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 +0.03 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 +0.04 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 +0.06 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 +0.07 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 +0.07 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 +0.09 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.50 +0.10 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.11 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.34 +0.13 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.06 +0.17 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.96 +0.19 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.85 +0.22 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.80 +0.24 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.79 +0.26 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 +0.22 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.75 +0.21 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.72 +0.21 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.71 +0.21 36 0 0 0
TOTAL PUT 73 11,420 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.91
28MAY26 9.25 C 0.00 0.00 0.00 6.67 -0.02 144 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.42 -0.02 137 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.17 -0.02 131 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.92 -0.02 124 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.92 -0.02 99 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.92 -0.02 76 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.92 -0.02 55 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.42 -0.02 45 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 1.92 -0.02 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.42 -0.02 26 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.95 +0.01 30 0 175 0
28MAY26 15.50 C 0.48 0.48 0.48 0.45 -0.03 17 1 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 68 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 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 95 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.43 -0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.18 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.92 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.67 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.17 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.92 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 -0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.45 -0.02 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.95 -0.02 12 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 -0.02 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.01 -0.02 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.61 -0.02 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 -0.01 16 0 109 0
29JUN26 16.50 C 0.13 0.13 0.13 0.16 -0.01 17 1 114 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 17 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 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 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 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.43 -0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.93 -0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.43 -0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.48 +0.01 15 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.00 -0.02 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.53 -0.03 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.11 -0.03 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.75 -0.03 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.47 -0.01 16 0 17 0
30JUL26 16.50 C 0.25 0.25 0.25 0.26 -0.03 16 15 31 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.01 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 21 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 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.94 -0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.45 -0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.52 +0.05 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.05 -0.02 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.61 -0.02 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.21 -0.02 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.86 -0.03 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.58 -0.01 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.37 -0.02 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 0.00 17 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.68 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.45 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.95 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 +0.05 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 -0.02 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 -0.03 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.03 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.04 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 18 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 20 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 6.72 -0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.48 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.23 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.50 +0.02 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 4.52 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 +0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 +0.03 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.70 +0.05 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.28 -0.03 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 -0.03 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 -0.03 18 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.21 -0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.04 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.04 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.03 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 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 6.74 -0.03 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.49 -0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.25 -0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.01 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.51 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.01 -0.04 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.13 +0.03 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.73 +0.05 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.32 -0.04 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.04 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.04 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.31 -0.04 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 -0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 -0.04 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.02 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 17 2,093 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 15.50 P 0.05 0.05 0.05 0.04 -0.01 18 10 107 -5
28MAY26 16.00 P 0.00 0.00 0.00 0.21 0.00 17 0 61 0
28MAY26 16.50 P 0.00 0.00 0.00 0.60 +0.01 17 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.10 -0.02 61 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.60 -0.02 69 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.10 -0.02 76 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.10 -0.02 89 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.10 -0.02 101 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.10 -0.02 113 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.10 -0.02 125 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.10 -0.02 135 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 89 0
29JUN26 16.00 P 0.00 0.00 0.00 0.39 +0.01 17 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 +0.02 18 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 1.12 +0.02 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 -0.02 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.60 -0.03 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.10 -0.02 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.10 -0.03 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 -0.02 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.10 -0.02 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.10 -0.03 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.10 -0.02 67 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 19 1 18 +1
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.27 0.00 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.49 -0.01 17 0 50 0
30JUL26 16.50 P 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.17 +0.01 16 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.61 +0.01 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.10 -0.03 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.60 -0.03 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.10 -0.03 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.10 -0.03 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.10 -0.03 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.10 -0.03 45 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.10 -0.03 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.10 -0.03 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 47 0
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 0.00 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.36 0.00 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.58 -0.01 17 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.87 +0.01 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.23 +0.01 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.64 +0.01 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.10 +0.02 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.10 -0.03 22 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.60 -0.03 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.10 -0.03 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.10 -0.03 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.10 -0.03 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.10 -0.03 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.10 -0.03 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.10 -0.03 48 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 0.07 -0.01 17 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 0.26 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 0.00 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 0.00 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 0.00 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 +0.01 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 +0.01 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 -0.03 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.03 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.03 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.10 -0.03 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 -0.03 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.10 -0.03 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 -0.03 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 -0.03 43 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 0.01 -0.01 18 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 0.05 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 0.00 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 -0.01 18 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 -0.01 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.04 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.01 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 0.00 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 -0.07 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.94 0.00 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.40 +0.04 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 -0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 -0.03 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.23 -0.03 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.20 -0.02 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.17 -0.03 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.14 -0.03 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 0.00 18 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 -0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 +0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 +0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.01 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 -0.01 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 -0.01 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 -0.09 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 -0.02 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.45 -0.01 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.90 -0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.36 -0.02 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.29 -0.06 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 -0.05 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 -0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.17 -0.03 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.16 -0.01 28 0 0 0
TOTAL PUT 11 2,098 -4
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$ 44.52
28MAY26 32.00 C 0.00 0.00 0.00 12.54 -0.33 75 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.54 -0.30 66 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.54 -0.33 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.54 -0.34 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.54 -0.31 0 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.54 -0.24 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.54 -0.24 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.54 -0.25 0 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.54 -0.25 0 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 3.55 -0.25 24 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 2.58 -0.25 24 0 158 0
28MAY26 43.00 C 2.16 2.16 1.66 1.68 -0.27 24 45 244 +45
28MAY26 44.00 C 1.41 1.42 0.83 0.94 -0.25 24 48 429 +10
28MAY26 45.00 C 0.75 0.78 0.42 0.44 -0.19 24 84 506 +14
28MAY26 46.00 C 0.35 0.36 0.17 0.17 -0.12 24 36 529 +16
28MAY26 47.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 875 0
28MAY26 48.00 C 0.05 0.05 0.05 0.02 -0.02 26 8 1,331 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 631 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 701 0
28MAY26 52.50 C 0.02 0.02 0.02 0.01 0.00 46 250 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.52 -0.36 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.52 -0.34 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.52 -0.36 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.53 -0.35 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.53 -0.31 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.53 -0.32 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.53 -0.37 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.54 -0.37 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.55 -0.36 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.55 -0.31 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.55 -0.32 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.56 -0.34 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.55 -0.38 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.56 -0.35 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.58 -0.34 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.61 -0.33 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.63 -0.49 22 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.66 -0.25 24 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.71 -0.25 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.79 -0.25 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 3.93 -0.24 25 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 3.13 -0.24 25 0 216 0
29JUN26 43.00 C 2.52 2.52 2.31 2.42 -0.23 25 82 207 +51
29JUN26 44.00 C 1.90 1.90 1.74 1.79 -0.25 24 49 3,682 -16
29JUN26 45.00 C 1.68 1.68 1.25 1.31 -0.21 25 41 480 +30
29JUN26 46.00 C 1.11 1.11 1.11 0.95 -0.17 25 1 499 +1
29JUN26 47.00 C 0.70 0.70 0.62 0.65 -0.13 25 118 971 +89
29JUN26 48.00 C 0.62 0.62 0.62 0.43 -0.10 25 6 902 +6
29JUN26 49.00 C 0.34 0.34 0.30 0.27 -0.08 25 22 890 0
29JUN26 50.00 C 0.24 0.24 0.23 0.17 -0.05 25 39 771 +39
29JUN26 52.50 C 0.10 0.10 0.09 0.05 -0.02 26 75 288 +45
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.59 -0.49 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.61 -0.49 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.67 -0.46 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.71 -0.24 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.78 -0.25 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.90 -0.25 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.08 -0.24 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.33 -0.24 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.66 -0.24 26 0 15 0
30JUL26 44.00 C 2.45 2.45 2.45 2.10 -0.22 26 10 110 0
30JUL26 45.00 C 0.00 0.00 0.00 1.64 -0.20 26 0 250 0
30JUL26 46.00 C 0.00 0.00 0.00 1.26 -0.17 27 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.94 -0.14 27 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.69 -0.12 27 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.50 -0.10 27 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.35 -0.08 26 0 111 0
30JUL26 52.50 C 0.31 0.31 0.31 0.14 -0.04 26 15 125 +15
30JUL26 55.00 C 0.15 0.15 0.15 0.06 -0.02 27 4 116 -4
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.61 -0.50 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.64 -0.49 23 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.71 -0.45 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.78 -0.25 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.89 -0.25 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.06 -0.24 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.29 -0.24 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.60 -0.24 27 0 5 0
28AUG26 43.00 C 0.00 0.00 0.00 3.01 -0.22 27 0 19 0
28AUG26 44.00 C 0.00 0.00 0.00 2.49 -0.21 27 0 62 0
28AUG26 45.00 C 0.00 0.00 0.00 2.05 -0.19 28 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.66 -0.18 28 0 162 0
28AUG26 47.00 C 0.00 0.00 0.00 1.33 -0.16 28 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.06 -0.14 27 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.83 -0.12 27 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.65 -0.11 27 0 52 0
28AUG26 52.50 C 0.54 0.54 0.44 0.34 -0.07 27 30 84 +24
28AUG26 55.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.60 -0.44 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.60 -0.44 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.54 -0.50 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.61 -0.44 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.55 -0.51 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.55 -0.51 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.56 -0.50 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.55 -0.52 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.60 -0.50 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.63 -0.50 23 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.68 -0.45 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.78 -0.47 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.89 -0.25 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.06 -0.24 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.29 -0.24 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.58 -0.23 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 3.94 -0.21 28 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 3.37 -0.21 28 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 2.85 -0.23 27 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 2.42 -0.21 28 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 2.05 -0.19 28 0 576 0
29SEP26 47.00 C 0.00 0.00 0.00 1.73 -0.17 28 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.46 -0.14 28 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.12 28 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 1.00 -0.10 28 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.60 -0.08 28 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.61 -0.44 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.56 -0.50 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.56 -0.50 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.56 -0.50 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.59 -0.51 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.63 -0.51 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.71 -0.51 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.83 -0.45 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.96 -0.47 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.43 -0.19 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.74 -0.21 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.09 -0.19 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.48 -0.20 28 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 4.93 -0.18 28 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.28 -0.18 27 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.83 -0.16 28 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.41 -0.15 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.03 -0.14 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 -0.14 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.37 -0.12 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 2.09 -0.12 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.83 -0.10 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 -0.08 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 -0.09 28 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.05 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 10.76 -0.38 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.89 -0.33 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.17 -0.39 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.46 -0.33 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.06 +0.03 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.40 -0.21 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.81 -0.20 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.22 -0.20 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.71 -0.18 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.04 -0.18 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.60 -0.16 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.18 -0.16 27 0 31 0
30MAR27 46.00 C 3.58 3.58 3.58 3.78 -0.14 27 12 26 +12
30MAR27 47.00 C 0.00 0.00 0.00 3.44 -0.14 28 0 0 0
30MAR27 48.00 C 3.10 3.10 3.10 3.09 -0.14 28 3 48 +3
30MAR27 49.00 C 2.81 2.81 2.81 2.80 -0.12 28 13 34 +13
30MAR27 50.00 C 0.00 0.00 0.00 2.52 -0.13 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 1.93 -0.11 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.54 -0.01 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.03 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.04 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
TOTAL CALL 991 26,267 +393
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 461 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 586 0
28MAY26 42.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 543 0
28MAY26 43.00 P 0.16 0.16 0.16 0.14 -0.01 24 6 614 -6
28MAY26 44.00 P 0.29 0.46 0.29 0.42 +0.02 25 17 1,039 -14
28MAY26 45.00 P 0.67 0.68 0.60 0.93 +0.10 25 316 1,294 -44
28MAY26 46.00 P 1.33 1.73 1.20 1.68 +0.17 27 51 948 +29
28MAY26 47.00 P 2.05 2.13 2.05 2.51 +0.19 23 30 880 +15
28MAY26 48.00 P 0.00 0.00 0.00 3.48 +0.22 0 0 747 0
28MAY26 49.00 P 4.50 4.50 4.50 4.48 +0.24 0 1 513 -1
28MAY26 50.00 P 0.00 0.00 0.00 5.48 +0.24 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 7.98 +0.24 0 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 10.65 +0.41 93 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.15 +0.41 108 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.65 +0.41 122 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.15 +0.41 134 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.65 +0.41 146 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.15 +0.41 158 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.65 +0.41 169 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 76 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 51 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 36 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 25 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 681 0
29JUN26 41.00 P 0.30 0.30 0.30 0.30 0.00 25 2 584 0
29JUN26 42.00 P 0.48 0.48 0.48 0.51 +0.04 25 8 272 0
29JUN26 43.00 P 0.00 0.00 0.00 0.79 +0.02 25 0 355 0
29JUN26 44.00 P 1.02 1.23 1.02 1.19 +0.04 25 130 1,542 -15
29JUN26 45.00 P 1.47 1.47 1.45 1.71 +0.10 25 16 318 +8
29JUN26 46.00 P 2.29 2.35 2.29 2.35 +0.12 26 30 453 +15
29JUN26 47.00 P 2.68 2.68 2.65 3.00 +0.12 25 45 385 -15
29JUN26 48.00 P 0.00 0.00 0.00 3.79 +0.15 25 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.65 +0.18 25 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.56 +0.20 25 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.07 +0.32 33 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.65 +0.41 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.15 +0.41 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.65 +0.41 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.15 +0.41 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.65 +0.41 70 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.15 +0.41 75 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.65 +0.41 80 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 0.00 27 0 83 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 0.00 26 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 0.00 26 0 140 0
30JUL26 40.00 P 0.59 0.59 0.59 0.67 +0.01 26 22 247 +7
30JUL26 41.00 P 0.00 0.00 0.00 0.96 +0.03 26 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.30 +0.04 26 0 212 0
30JUL26 43.00 P 1.56 1.57 1.56 1.74 +0.05 26 31 129 -15
30JUL26 44.00 P 2.04 2.04 1.99 2.26 +0.07 26 45 270 +30
30JUL26 45.00 P 2.88 2.88 2.88 2.86 +0.09 26 15 395 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.54 +0.15 26 0 409 0
30JUL26 47.00 P 0.00 0.00 0.00 4.28 +0.12 26 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 5.07 +0.15 26 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.90 +0.16 26 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.78 +0.17 26 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.15 +0.42 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.56 +0.45 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.03 +0.48 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.49 +0.48 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.97 +0.50 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.46 +0.50 37 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.94 +0.48 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.43 +0.48 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.54 +0.01 27 0 28 0
28AUG26 39.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 28 0
28AUG26 40.00 P 0.00 0.00 0.00 1.00 +0.03 27 0 35 0
28AUG26 41.00 P 1.20 1.20 1.20 1.32 +0.04 27 6 28 0
28AUG26 42.00 P 0.00 0.00 0.00 1.70 +0.05 27 0 38 0
28AUG26 43.00 P 0.00 0.00 0.00 2.15 +0.06 27 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.67 +0.09 27 0 84 0
28AUG26 45.00 P 0.00 0.00 0.00 3.25 +0.08 27 0 68 0
28AUG26 46.00 P 3.60 3.60 3.60 3.90 +0.12 27 11 135 +6
28AUG26 47.00 P 4.23 4.23 4.23 4.63 +0.09 27 15 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.38 +0.11 27 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.18 +0.14 27 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.01 +0.15 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.30 +0.43 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.64 +0.44 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.05 +0.47 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.50 +0.49 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.01 +0.36 35 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.47 +0.51 35 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.95 +0.49 35 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.44 +0.49 37 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 0.00 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 0.00 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 0.00 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 0.00 28 0 371 0
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 0.60 +0.01 28 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 +0.02 28 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.06 +0.04 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 +0.01 27 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.70 +0.06 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.10 +0.07 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.57 +0.09 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.10 +0.11 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.68 +0.12 28 0 74 0
29SEP26 46.00 P 4.18 4.18 4.18 4.29 +0.11 28 15 411 +15
29SEP26 47.00 P 0.00 0.00 0.00 4.98 +0.11 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.69 +0.11 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.47 +0.14 28 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.27 +0.16 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.47 +0.38 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.75 +0.41 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.10 +0.46 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.53 +0.47 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.01 +0.36 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.51 +0.53 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.98 +0.52 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.47 +0.52 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 0.00 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.22 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 +0.03 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 +0.04 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 0.94 +0.01 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.20 +0.03 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 +0.03 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.80 +0.03 29 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 2.17 +0.05 29 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 +0.05 29 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 +0.07 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 +0.06 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.08 +0.08 29 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 +0.09 29 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 5.29 +0.11 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 5.77 +0.10 28 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.46 +0.13 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.39 +0.35 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.15 +0.15 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.20 +0.17 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.40 +0.19 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.73 +0.28 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.14 +0.39 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.53 +0.48 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.92 +0.47 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.35 +0.50 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.78 +0.50 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.88 +0.04 28 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 +0.04 28 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.34 +0.02 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 +0.02 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.95 +0.04 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.29 +0.04 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.70 +0.05 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.11 +0.05 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.60 +0.07 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.09 +0.06 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.65 +0.09 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.22 +0.08 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.83 +0.10 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.49 +0.10 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.16 +0.11 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.88 +0.13 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.62 +0.13 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.59 +0.15 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.71 +0.17 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.95 +0.26 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.29 +0.37 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.68 +0.28 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.02 +0.46 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.41 +0.29 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.81 +0.29 38 0 0 0
TOTAL PUT 812 29,024 +30
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$ 7.39
28MAY26 5.00 C 0.00 0.00 0.00 2.39 -0.09 0 0 25 0
28MAY26 5.25 C 2.08 2.08 2.08 2.14 -0.09 0 25 25 +25
28MAY26 5.50 C 1.83 1.83 1.83 1.90 -0.08 97 25 0 -25
28MAY26 5.75 C 0.00 0.00 0.00 1.65 -0.08 84 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.17 -0.06 78 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.90 -0.06 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 -0.08 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 -0.08 45 0 1 0
28MAY26 7.25 C 0.33 0.33 0.26 0.28 -0.06 46 5 13 +1
28MAY26 7.50 C 0.15 0.15 0.15 0.16 -0.04 47 4 223 +4
28MAY26 7.75 C 0.07 0.08 0.07 0.08 -0.03 47 10 596 +10
28MAY26 8.00 C 0.04 0.05 0.04 0.04 -0.02 49 245 412 -126
28MAY26 8.25 C 0.03 0.03 0.03 0.02 -0.01 51 15 536 +15
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 406 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 594 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 8 719 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 8 637 -8
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 148 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 168 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 177 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 186 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 195 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 203 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 211 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 218 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 226 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 233 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 -0.05 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 -0.06 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 -0.07 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.07 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.06 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 -0.06 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.09 42 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.08 41 0 0 0
29JUN26 7.25 C 0.43 0.46 0.43 0.46 -0.08 41 181 188 +166
29JUN26 7.50 C 0.32 0.33 0.32 0.34 -0.07 41 105 271 +105
29JUN26 7.75 C 0.27 0.27 0.24 0.26 -0.04 43 255 805 +60
29JUN26 8.00 C 0.21 0.21 0.18 0.18 -0.04 42 298 832 +234
29JUN26 8.25 C 0.15 0.15 0.15 0.13 -0.03 43 200 437 -200
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 701 0
29JUN26 8.75 C 0.08 0.08 0.08 0.06 -0.02 43 8 390 0
29JUN26 9.00 C 0.06 0.07 0.06 0.04 -0.01 43 102 1,494 0
29JUN26 9.25 C 0.06 0.06 0.05 0.03 -0.01 45 275 740 +140
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,148 0
29JUN26 9.75 C 0.03 0.04 0.03 0.01 -0.01 43 205 361 -198
29JUN26 10.00 C 0.03 0.03 0.03 0.01 0.00 46 5 680 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 599 0
29JUN26 12.00 C 0.01 0.01 0.01 0.01 0.00 68 5 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 515 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 183 0
30JUL26 5.25 C 0.00 0.00 0.00 2.19 -0.04 60 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.95 -0.04 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.68 -0.08 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.44 -0.09 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.22 -0.09 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.04 -0.06 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.86 -0.06 42 0 0 0
30JUL26 7.00 C 0.75 0.75 0.75 0.71 -0.06 43 15 15 +15
30JUL26 7.25 C 0.54 0.54 0.54 0.57 -0.07 42 17 30 +17
30JUL26 7.50 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
30JUL26 7.75 C 0.37 0.37 0.37 0.37 -0.05 43 15 305 0
30JUL26 8.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 561 0
30JUL26 8.25 C 0.00 0.00 0.00 0.23 -0.03 43 0 406 0
30JUL26 8.50 C 0.20 0.20 0.19 0.18 -0.02 43 475 485 +475
30JUL26 8.75 C 0.16 0.16 0.16 0.14 -0.02 43 275 105 -125
30JUL26 9.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 139 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 178 0
30JUL26 9.50 C 0.10 0.10 0.10 0.06 -0.01 43 60 824 +60
30JUL26 9.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 234 0
30JUL26 10.00 C 0.07 0.07 0.07 0.04 0.00 45 5 310 +3
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 360 0
30JUL26 11.00 C 0.06 0.06 0.06 0.01 -0.01 43 5 300 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 137 0
28AUG26 5.25 C 0.00 0.00 0.00 2.19 -0.06 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.95 -0.07 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.70 -0.09 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.48 -0.08 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 -0.07 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.11 -0.08 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.80 -0.07 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.68 -0.07 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.49 -0.05 44 0 0 0
28AUG26 8.00 C 0.44 0.44 0.38 0.41 -0.04 44 530 561 +528
28AUG26 8.25 C 0.00 0.00 0.00 0.34 -0.03 44 0 237 0
28AUG26 8.50 C 0.32 0.32 0.32 0.28 -0.03 44 1 299 -1
28AUG26 8.75 C 0.26 0.26 0.26 0.23 -0.02 44 400 333 -265
28AUG26 9.00 C 0.23 0.23 0.23 0.18 -0.03 43 15 413 0
28AUG26 9.25 C 0.00 0.00 0.00 0.15 -0.02 44 0 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 180 0
28AUG26 9.75 C 0.15 0.15 0.15 0.10 -0.01 44 75 120 +75
28AUG26 10.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 366 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 206 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 -0.06 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.06 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 -0.07 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.09 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.09 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.06 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.08 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.88 -0.06 42 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.05 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 -0.05 42 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.05 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.05 43 0 30 0
29SEP26 8.25 C 0.40 0.40 0.40 0.44 -0.03 44 400 445 +388
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.03 44 0 336 0
29SEP26 8.75 C 0.34 0.34 0.34 0.31 -0.03 44 400 155 -276
29SEP26 9.00 C 0.30 0.30 0.30 0.26 -0.03 44 201 3,579 +1
29SEP26 9.25 C 0.27 0.27 0.27 0.22 -0.03 43 276 211 +15
29SEP26 9.50 C 0.24 0.24 0.24 0.19 -0.02 44 200 491 -53
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.02 44 0 355 0
29SEP26 10.00 C 0.21 0.21 0.21 0.13 -0.02 44 200 410 +132
29SEP26 10.50 C 0.16 0.16 0.16 0.09 -0.01 44 100 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 1,316 0
29SEP26 11.50 C 0.12 0.12 0.12 0.05 0.00 45 100 367 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 555 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 -0.08 38 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.08 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 -0.07 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 -0.07 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.06 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 -0.07 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.05 42 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 -0.04 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 -0.05 42 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 -0.03 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 -0.02 44 0 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.03 44 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 36 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.04 44 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.04 43 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.03 44 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.03 44 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.03 43 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 355 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 113 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 -0.06 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 -0.05 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 -0.05 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.84 -0.04 41 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.04 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 -0.04 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.44 -0.03 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.04 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 -0.04 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 -0.04 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.05 43 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 -0.05 43 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 -0.05 43 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.06 43 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.72 -0.07 43 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.69 -0.03 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.62 -0.04 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 -0.03 44 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.02 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 -0.02 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.01 45 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 45 0 184 0
TOTAL CALL 5,749 46,611 +1,202
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 51 0 307 0
28MAY26 7.00 P 0.06 0.06 0.06 0.07 +0.01 49 5 401 0
28MAY26 7.25 P 0.18 0.18 0.18 0.15 +0.02 49 200 1,175 -185
28MAY26 7.50 P 0.28 0.31 0.28 0.28 +0.04 50 17 888 -17
28MAY26 7.75 P 0.58 0.58 0.43 0.45 +0.05 51 106 1,473 -106
28MAY26 8.00 P 0.64 0.64 0.64 0.66 +0.07 54 6 1,260 -1
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.07 58 0 707 0
28MAY26 8.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 817 0
28MAY26 8.75 P 0.00 0.00 0.00 1.36 +0.04 0 0 1,062 0
28MAY26 9.00 P 1.70 1.70 1.70 1.62 +0.07 74 1 1,220 0
28MAY26 9.25 P 0.00 0.00 0.00 1.87 +0.07 82 0 175 -183
28MAY26 9.50 P 0.00 0.00 0.00 2.12 +0.07 90 0 75 -315
28MAY26 9.75 P 0.00 0.00 0.00 2.37 +0.07 97 0 45 -265
28MAY26 10.00 P 0.00 0.00 0.00 2.69 +0.14 153 0 395 0
28MAY26 10.50 P 0.00 0.00 0.00 3.13 +0.08 131 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.12 +0.07 143 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.11 +0.06 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.63 +0.08 192 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.11 +0.06 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.61 +0.06 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.13 +0.08 221 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.63 +0.08 230 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.11 +0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.61 +0.06 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.11 +0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.61 +0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 -0.01 43 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 214 0
29JUN26 6.25 P 0.08 0.08 0.08 0.07 -0.01 42 20 354 +5
29JUN26 6.50 P 0.14 0.14 0.14 0.12 0.00 42 200 436 +59
29JUN26 6.75 P 0.21 0.21 0.19 0.19 0.00 42 455 648 -238
29JUN26 7.00 P 0.30 0.30 0.30 0.28 +0.01 42 400 1,142 +171
29JUN26 7.25 P 0.43 0.43 0.43 0.40 +0.02 42 320 1,210 +206
29JUN26 7.50 P 0.59 0.60 0.59 0.55 +0.03 43 300 1,102 -280
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.06 44 5 760 +5
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.06 45 0 370 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.06 46 0 396 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.04 44 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.02 24 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.06 50 0 472 0
29JUN26 9.25 P 2.10 2.10 2.10 2.04 +0.08 53 1 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 +0.05 54 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.05 55 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 +0.07 59 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 +0.05 57 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.75 +0.06 64 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 +0.07 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.73 +0.06 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.72 +0.05 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.21 +0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.71 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.21 +0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.71 +0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.21 +0.06 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.71 +0.07 0 0 17 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 0.00 44 0 25 0
30JUL26 6.00 P 0.11 0.11 0.11 0.11 +0.01 44 15 165 +15
30JUL26 6.25 P 0.00 0.00 0.00 0.16 +0.01 43 0 120 0
30JUL26 6.50 P 0.23 0.23 0.22 0.22 0.00 42 28 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.30 +0.01 42 0 104 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 +0.02 42 0 579 0
30JUL26 7.25 P 0.51 0.56 0.51 0.53 +0.02 42 316 727 +300
30JUL26 7.50 P 0.69 0.74 0.69 0.68 +0.04 43 304 1,062 +89
30JUL26 7.75 P 0.00 0.00 0.00 0.85 +0.05 44 0 206 0
30JUL26 8.00 P 0.00 0.00 0.00 1.03 +0.05 44 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.23 +0.09 45 0 54 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 +0.09 46 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.63 +0.02 45 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.86 +0.06 47 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.09 +0.07 48 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 +0.07 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.57 +0.07 52 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.79 +0.05 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.26 +0.05 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.76 +0.07 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.23 +0.05 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.74 +0.07 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.73 +0.06 53 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.22 +0.05 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.73 +0.07 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28AUG26 5.50 P 0.09 0.09 0.09 0.08 0.00 44 45 48 +45
28AUG26 5.75 P 0.00 0.00 0.00 0.12 +0.01 44 0 149 0
28AUG26 6.00 P 0.17 0.17 0.17 0.17 +0.01 44 2 285 +2
28AUG26 6.25 P 0.00 0.00 0.00 0.22 0.00 42 0 28 0
28AUG26 6.50 P 0.29 0.30 0.29 0.30 0.00 42 115 152 +115
28AUG26 6.75 P 0.40 0.40 0.40 0.40 +0.01 43 10 418 +10
28AUG26 7.00 P 0.00 0.00 0.00 0.51 +0.02 43 0 508 0
28AUG26 7.25 P 0.63 0.63 0.63 0.64 +0.03 43 5 481 +5
28AUG26 7.50 P 0.00 0.00 0.00 0.78 +0.03 43 0 311 0
28AUG26 7.75 P 0.00 0.00 0.00 0.95 +0.05 44 0 91 0
28AUG26 8.00 P 0.00 0.00 0.00 1.14 +0.06 46 0 17 0
28AUG26 8.25 P 0.00 0.00 0.00 1.32 +0.06 46 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 +0.05 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 +0.06 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.94 +0.07 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.16 +0.06 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.38 +0.06 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.61 +0.08 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.84 +0.06 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.31 +0.06 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.79 +0.09 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.26 +0.06 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 43 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 0.00 44 0 17 0
29SEP26 6.00 P 0.24 0.24 0.24 0.23 +0.01 43 50 161 -48
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.02 44 0 268 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.02 44 0 292 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.01 43 0 693 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.02 44 0 731 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.03 44 0 728 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 +0.03 45 0 482 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 +0.03 45 0 294 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.04 45 0 210 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 +0.03 46 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 +0.03 46 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 +0.05 47 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 +0.05 47 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.06 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.07 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.07 50 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.09 51 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 +0.08 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 +0.09 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.33 +0.09 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.81 +0.09 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.28 +0.09 57 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 +0.08 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.24 +0.07 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.73 +0.07 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.24 +0.08 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 +0.09 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.23 +0.08 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.74 +0.09 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.01 43 0 77 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 0.00 44 0 201 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 0.00 44 0 222 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 0.00 44 0 200 0
30DEC26 6.25 P 0.50 0.50 0.50 0.48 +0.01 44 6 60 +6
30DEC26 6.50 P 0.00 0.00 0.00 0.59 0.00 44 0 263 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 0.00 44 0 344 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 63 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.01 44 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 +0.01 45 0 46 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 +0.01 45 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 +0.01 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 +0.01 45 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.02 46 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 +0.02 46 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.03 46 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.02 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.03 47 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 +0.04 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.04 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.48 +0.04 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 +0.04 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.05 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.92 +0.06 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.41 +0.08 59 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.88 +0.07 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.36 +0.07 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.84 +0.08 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.32 +0.08 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.80 +0.07 61 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.01 45 0 203 0
30MAR27 6.25 P 0.63 0.63 0.63 0.64 +0.02 45 1 105 +1
30MAR27 6.50 P 0.00 0.00 0.00 0.73 +0.02 44 0 19 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 +0.02 44 0 219 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 +0.04 45 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 +0.03 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 +0.04 46 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.45 +0.04 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 +0.03 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 +0.04 46 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 +0.04 46 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 +0.03 46 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.34 +0.03 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 +0.04 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 +0.04 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.95 +0.04 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 +0.05 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.05 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.05 +0.06 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 +0.05 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.98 +0.05 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.46 +0.07 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.92 +0.06 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.39 +0.06 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.87 +0.06 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.35 +0.07 57 0 0 0
TOTAL PUT 2,933 42,540 -604
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$ 7.77
28MAY26 4.90 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.52 -0.13 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.52 -0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.27 -0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.77 -0.13 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.53 -0.12 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 -0.13 16 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.09 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 5 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 219 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.08 -0.13 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.78 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 -0.11 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 -0.11 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 -0.13 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.29 -0.12 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 -0.13 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 -0.13 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 -0.13 18 0 0 0
29JUN26 7.50 C 0.37 0.37 0.37 0.37 -0.12 18 100 200 +100
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.09 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.07 18 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 20 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 108 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.02 20 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.29 -0.13 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.78 -0.14 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.29 -0.14 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.07 -0.12 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.85 -0.11 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.63 -0.12 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.45 -0.09 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.31 -0.07 20 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.20 -0.06 20 0 33 0
30JUL26 8.25 C 0.00 0.00 0.00 0.13 -0.05 21 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.05 -0.14 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.81 -0.13 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.32 -0.14 16 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.10 -0.13 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.89 -0.11 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.69 -0.11 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.51 -0.09 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.38 -0.07 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.27 -0.06 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.00 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.79 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.83 -0.13 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 -0.15 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 -0.13 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 -0.13 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 -0.11 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 -0.11 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.08 20 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.08 20 0 829 0
29SEP26 8.00 C 0.38 0.40 0.38 0.32 -0.06 20 60 664 +60
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.05 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.04 20 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.03 -0.13 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.93 -0.14 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.83 -0.14 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 -0.13 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 -0.14 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.14 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 -0.14 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 -0.13 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.13 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.12 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 -0.10 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 -0.09 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 -0.07 22 0 0 0
30DEC26 7.75 C 0.61 0.61 0.61 0.55 -0.07 22 30 30 +30
30DEC26 8.00 C 0.49 0.52 0.49 0.43 -0.06 22 60 150 +60
30DEC26 8.25 C 0.00 0.00 0.00 0.34 -0.04 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.93 -0.14 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.83 -0.14 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.59 -0.14 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.35 -0.14 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.11 -0.14 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.88 -0.14 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 -0.12 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.46 -0.12 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 -0.12 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 -0.15 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.88 -0.10 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.63 -0.08 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 -0.07 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.05 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 250 8,668 +250
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 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 67 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 135 0
28MAY26 7.75 P 0.10 0.10 0.10 0.08 +0.03 19 100 185 0
28MAY26 8.00 P 0.00 0.00 0.00 0.25 +0.09 20 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.48 +0.12 0 0 130 -140
28MAY26 8.50 P 0.00 0.00 0.00 0.73 +0.13 0 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 0.98 +0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.23 +0.13 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.49 +0.10 66 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.75 +0.13 83 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.99 +0.12 82 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.24 +0.10 89 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.74 +0.10 104 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.24 +0.12 117 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.74 +0.12 129 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 735 0
29JUN26 7.50 P 0.08 0.09 0.08 0.09 +0.02 20 81 220 0
29JUN26 7.75 P 0.18 0.18 0.18 0.19 +0.04 20 37 52 +37
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.07 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.09 20 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 +0.11 20 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.26 +0.16 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.51 +0.12 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.76 +0.13 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.02 +0.14 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.26 +0.12 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.76 +0.12 58 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.26 +0.13 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.76 +0.13 72 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 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 +0.02 21 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.27 +0.06 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.41 +0.07 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.59 +0.09 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.77 +0.10 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.00 +0.12 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.27 +0.16 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.51 +0.12 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.77 +0.14 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.02 +0.14 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.27 +0.13 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.76 +0.12 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.26 +0.13 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.76 +0.13 56 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.47 +0.07 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.64 +0.09 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.81 +0.10 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.02 +0.11 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.28 +0.15 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.52 +0.13 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.77 +0.14 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.02 +0.14 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.27 +0.13 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.77 +0.13 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.26 +0.13 44 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.76 +0.13 49 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 39 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 36 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.02 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.04 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.04 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.06 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.09 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 +0.09 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 +0.15 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 +0.12 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 +0.14 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 +0.14 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.13 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.77 +0.13 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 +0.13 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 +0.14 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 +0.05 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.07 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.08 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 +0.09 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 +0.10 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 +0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 +0.11 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.12 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 +0.12 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 +0.12 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 +0.12 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.79 +0.13 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.02 21 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.03 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 +0.06 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 +0.09 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.12 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.31 +0.10 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 +0.10 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 +0.12 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 +0.12 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.15 +0.12 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.37 +0.12 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.84 +0.13 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.31 +0.13 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.79 +0.13 0 0 0 0
TOTAL PUT 218 10,335 -103
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$ 5.56
28MAY26 3.90 C 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.96 -0.12 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.76 -0.12 0 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.66 -0.12 0 0 525 0
28MAY26 5.00 C 0.00 0.00 0.00 0.58 -0.10 53 0 4,012 0
28MAY26 5.25 C 0.00 0.00 0.00 0.33 -0.11 34 1 1,298 0
28MAY26 5.50 C 0.21 0.21 0.12 0.14 -0.09 32 65 1,763 -49
28MAY26 5.75 C 0.06 0.06 0.04 0.04 -0.06 32 3,131 3,583 +3,070
28MAY26 6.00 C 0.01 0.01 0.01 0.01 -0.02 35 99 772 +99
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.46 -0.12 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.36 -0.12 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 -0.12 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 -0.12 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 -0.12 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 -0.12 0 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 -0.14 0 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.13 0 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 -0.10 31 0 1,760 0
29JUN26 5.25 C 0.35 0.35 0.33 0.34 -0.13 23 6 948 +6
29JUN26 5.50 C 0.24 0.24 0.24 0.18 -0.10 25 1 812 +1
29JUN26 5.75 C 0.09 0.13 0.09 0.09 -0.07 26 246 2,713 0
29JUN26 6.00 C 0.07 0.07 0.07 0.04 -0.04 26 40 1,740 -40
29JUN26 6.25 C 0.04 0.04 0.04 0.02 -0.02 28 20 352 +20
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.96 -0.12 0 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.86 -0.13 0 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.76 -0.14 0 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.66 -0.13 0 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.58 -0.12 25 0 91 0
30JUL26 5.25 C 0.39 0.39 0.36 0.37 -0.11 23 45 267 0
30JUL26 5.50 C 0.23 0.23 0.23 0.24 -0.08 25 5 101 +1
30JUL26 5.75 C 0.14 0.14 0.14 0.15 -0.06 26 100 6,126 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 674 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.03 27 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.96 -0.12 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.78 -0.12 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.67 -0.13 21 0 0 0
28AUG26 5.00 C 0.60 0.62 0.59 0.60 -0.10 25 50 118 +50
28AUG26 5.25 C 0.00 0.00 0.00 0.43 -0.09 25 0 160 0
28AUG26 5.50 C 0.34 0.34 0.34 0.30 -0.07 26 30 70 +30
28AUG26 5.75 C 0.00 0.00 0.00 0.20 -0.06 26 7,500 7,695 +7,500
28AUG26 6.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 485 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.03 27 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 110 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.68 -0.11 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.58 -0.11 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.48 -0.10 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 -0.10 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.11 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.12 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 -0.11 31 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.11 26 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.12 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.10 25 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.10 25 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.10 26 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.08 27 0 2,554 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.06 27 0 880 0
29SEP26 6.00 C 0.16 0.16 0.16 0.18 -0.05 27 15 812 0
29SEP26 6.25 C 0.13 0.13 0.13 0.12 -0.05 27 2 72 +2
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 31 0
29SEP26 7.00 C 0.04 0.04 0.04 0.04 -0.02 28 50 56 +50
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.68 -0.11 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.58 -0.11 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.48 -0.11 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 -0.11 28 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 -0.11 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 -0.12 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.14 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 -0.10 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 -0.09 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 -0.09 24 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.09 24 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.08 24 0 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.08 25 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.06 25 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.06 25 0 753 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.04 25 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 7.50 C 0.07 0.07 0.07 0.05 -0.01 27 5 5 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 229 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.68 -0.11 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.58 -0.12 24 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.48 -0.13 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 -0.14 20 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 -0.15 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.21 -0.14 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.11 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 -0.10 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.10 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 -0.09 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 -0.10 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.09 23 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 -0.08 23 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.07 24 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.07 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 -0.07 24 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.05 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 7.00 C 0.15 0.15 0.13 0.13 -0.03 25 4 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 22 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
TOTAL CALL 11,415 54,027 +10,745
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 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 89 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,224 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,057 0
28MAY26 5.50 P 0.04 0.08 0.04 0.08 +0.04 33 74 612 +24
28MAY26 5.75 P 0.00 0.00 0.00 0.24 +0.08 37 3,075 3,349 +3,075
28MAY26 6.00 P 0.00 0.00 0.00 0.45 +0.10 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.71 +0.12 59 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.97 +0.14 80 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.22 +0.14 94 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.47 +0.11 107 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.72 +0.10 119 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.97 +0.14 130 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.22 +0.15 141 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.47 +0.14 152 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,199 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,329 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2,469 0
29JUN26 5.25 P 0.10 0.10 0.07 0.09 +0.01 25 80 1,037 +35
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.04 27 0 873 0
29JUN26 5.75 P 0.29 0.29 0.29 0.37 +0.07 27 5 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.09 29 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 +0.09 24 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 +0.11 38 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 +0.12 44 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.11 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.10 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.12 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.10 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 +0.11 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +0.12 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 +0.12 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.30 +0.12 77 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 364 0
30JUL26 4.80 P 0.03 0.03 0.03 0.03 0.00 24 5 323 +5
30JUL26 4.90 P 0.04 0.04 0.04 0.04 0.00 24 30 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 425 0
30JUL26 5.25 P 0.00 0.00 0.00 0.14 +0.02 25 0 245 0
30JUL26 5.50 P 0.24 0.24 0.24 0.26 +0.05 26 25 30 +25
30JUL26 5.75 P 0.00 0.00 0.00 0.42 +0.07 26 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.61 +0.09 27 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 0.84 +0.10 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.06 +0.11 30 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.31 +0.12 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.55 +0.11 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.80 +0.10 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.05 +0.10 44 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.30 +0.10 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.55 +0.11 51 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
28AUG26 4.60 P 0.03 0.03 0.03 0.03 0.00 25 5 5 +5
28AUG26 4.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 0.00 26 0 41 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 +0.01 26 0 27 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 332 0
28AUG26 5.25 P 0.00 0.00 0.00 0.21 +0.04 28 0 65 0
28AUG26 5.50 P 0.00 0.00 0.00 0.33 +0.05 28 0 81 0
28AUG26 5.75 P 0.44 0.44 0.44 0.48 +0.07 28 30 60 +30
28AUG26 6.00 P 0.00 0.00 0.00 0.66 +0.08 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.87 +0.09 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.09 +0.10 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.33 +0.11 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.58 +0.11 38 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.84 +0.12 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.07 +0.10 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.33 +0.10 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.57 +0.10 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 3,769 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.02 28 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.03 28 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.04 28 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.05 28 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.07 29 0 48 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 +0.08 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 +0.09 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 +0.10 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.11 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.84 +0.12 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.10 +0.13 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.35 +0.12 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.13 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 +0.13 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 26 0 281 0
30DEC26 4.20 P 0.03 0.03 0.03 0.05 +0.01 27 65 81 +65
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 196 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.02 26 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.02 26 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.03 27 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.04 26 0 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.05 26 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.07 27 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 +0.08 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.09 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 +0.09 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 +0.10 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 +0.11 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 +0.12 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.12 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.35 +0.12 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 +0.13 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.87 +0.13 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 +0.01 25 0 225 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 24 0 11 0
30MAR27 4.50 P 0.10 0.10 0.10 0.11 +0.01 25 17 30 +17
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.01 24 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.02 25 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.01 24 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 +0.02 25 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.04 25 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 +0.05 25 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 +0.05 25 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.80 +0.07 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.98 +0.08 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 +0.09 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.40 +0.10 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 +0.10 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.86 +0.11 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.11 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.35 +0.12 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 +0.12 37 0 0 0
TOTAL PUT 3,411 41,161 +3,281
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$ 25.66
28MAY26 17.50 C 0.00 0.00 0.00 8.17 -0.28 67 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.67 -0.28 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.17 -0.28 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.67 -0.28 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.18 -0.27 79 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.67 -0.28 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.67 -0.28 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.67 -0.28 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.68 -0.28 34 0 0 0
28MAY26 24.00 C 1.79 1.79 1.79 1.74 -0.28 36 15 15 +15
28MAY26 25.00 C 0.00 0.00 0.00 0.90 -0.26 32 0 20 0
28MAY26 26.00 C 0.34 0.37 0.34 0.36 -0.17 33 16 402 +16
28MAY26 27.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 389 0
28MAY26 28.00 C 0.07 0.07 0.07 0.03 -0.02 35 5 315 +5
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 963 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 433 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 325 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 10.73 -0.24 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.24 -0.23 74 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.72 -0.25 61 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.22 -0.26 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.75 -0.23 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.25 -0.24 59 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.73 -0.26 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.26 -0.24 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.77 -0.24 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.24 -0.21 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.79 -0.19 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.81 -0.20 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.82 -0.28 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.95 -0.27 33 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 2.21 -0.25 34 0 281 0
29JUN26 25.00 C 0.00 0.00 0.00 1.55 -0.23 34 0 196 0
29JUN26 26.00 C 1.00 1.01 1.00 1.03 -0.19 34 10 271 +6
29JUN26 27.00 C 0.65 0.65 0.65 0.67 -0.14 34 1 309 +1
29JUN26 28.00 C 0.44 0.44 0.41 0.41 -0.11 34 13 478 -13
29JUN26 29.00 C 0.28 0.28 0.28 0.23 -0.08 34 1 1,263 0
29JUN26 30.00 C 0.21 0.21 0.21 0.13 -0.05 34 2 266 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 583 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 444 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.33 -0.24 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.83 -0.21 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.35 -0.23 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.87 -0.20 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.39 -0.24 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.93 -0.21 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.02 -0.20 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.06 -0.28 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.28 -0.26 35 0 15 0
30JUL26 24.00 C 2.61 2.61 2.61 2.59 -0.26 35 6 21 -6
30JUL26 25.00 C 0.00 0.00 0.00 1.99 -0.24 35 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 1.50 -0.20 35 0 52 0
30JUL26 27.00 C 1.15 1.15 1.14 1.10 -0.18 35 13 82 +13
30JUL26 28.00 C 0.00 0.00 0.00 0.80 -0.15 35 0 93 0
30JUL26 29.00 C 0.00 0.00 0.00 0.56 -0.13 35 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 0.38 -0.10 35 0 48 0
30JUL26 31.00 C 0.34 0.34 0.34 0.26 -0.07 35 100 142 +64
30JUL26 32.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 16 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 7.46 -0.29 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.99 -0.29 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.50 -0.32 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.07 -0.30 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.20 -0.17 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.31 -0.28 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.58 -0.26 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.95 -0.25 36 0 0 0
28AUG26 25.00 C 2.31 2.31 2.31 2.37 -0.24 36 15 60 +15
28AUG26 26.00 C 0.00 0.00 0.00 1.89 -0.21 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.49 -0.19 36 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 1.16 -0.17 36 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.89 -0.14 36 0 0 0
28AUG26 30.00 C 0.83 0.83 0.83 0.67 -0.12 36 1 15 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.50 -0.10 36 0 15 0
28AUG26 32.00 C 0.52 0.52 0.52 0.37 -0.08 36 15 15 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.19 -0.06 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 24 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 8.50 -0.33 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.03 -0.32 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.56 -0.33 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.12 -0.31 41 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.66 -0.16 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.22 -0.26 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.42 -0.22 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.64 -0.09 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 -0.25 36 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.24 -0.23 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.68 -0.14 36 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.21 -0.18 36 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 1.80 -0.15 36 0 1,127 0
29SEP26 28.00 C 1.55 1.55 1.55 1.49 -0.13 37 10 401 -10
29SEP26 29.00 C 0.00 0.00 0.00 1.19 -0.13 37 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 -0.12 37 0 82 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 -0.09 37 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.08 36 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.06 37 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 35 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.59 -0.30 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.15 -0.30 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.72 -0.29 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.30 -0.30 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 -0.30 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.51 -0.32 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.81 -0.26 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 -0.30 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.47 -0.25 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.88 -0.23 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.36 -0.19 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 -0.16 36 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.52 -0.15 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.18 -0.15 37 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 1.85 -0.14 37 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 -0.12 37 0 85 0
30DEC26 31.00 C 1.44 1.44 1.44 1.32 -0.12 37 2 1 -1
30DEC26 32.00 C 0.00 0.00 0.00 1.11 -0.10 36 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.93 -0.09 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.08 36 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.07 36 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 -0.06 36 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 3 0
30DEC26 39.00 C 0.63 0.63 0.63 0.31 -0.04 36 1 52 -1
30MAR27 17.50 C 0.00 0.00 0.00 8.89 -0.23 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.46 -0.25 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.06 -0.25 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.70 -0.25 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.33 -0.18 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.98 -0.18 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.28 -0.25 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.62 -0.15 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.02 -0.18 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.46 -0.24 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.95 -0.22 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.49 -0.21 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.07 -0.21 37 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 2.72 -0.19 37 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.37 -0.20 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.09 -0.18 37 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.82 -0.17 37 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.60 -0.15 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.39 -0.15 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.22 -0.12 37 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 -0.12 37 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.92 -0.10 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 -0.08 37 0 15 0
TOTAL CALL 226 16,367 +120
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 36 0 243 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 415 0
28MAY26 25.00 P 0.20 0.22 0.20 0.23 +0.03 33 80 547 +70
28MAY26 26.00 P 0.68 0.68 0.56 0.68 +0.11 32 45 582 +45
28MAY26 27.00 P 0.00 0.00 0.00 1.44 +0.20 34 0 710 0
28MAY26 28.00 P 0.00 0.00 0.00 2.35 +0.23 32 0 725 0
28MAY26 29.00 P 0.00 0.00 0.00 3.34 +0.28 0 0 126 0
28MAY26 30.00 P 0.00 0.00 0.00 4.34 +0.28 0 0 80 -12
28MAY26 31.00 P 0.00 0.00 0.00 5.37 +0.31 70 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 6.34 +0.28 0 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.34 +0.28 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.34 +0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.34 +0.20 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.37 +0.23 113 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.37 +0.26 120 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.37 +0.26 128 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.37 +0.26 135 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 34 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 34 0 313 0
29JUN26 23.00 P 0.22 0.25 0.22 0.23 +0.01 34 25 501 +6
29JUN26 24.00 P 0.00 0.00 0.00 0.47 +0.03 34 0 635 0
29JUN26 25.00 P 0.77 0.81 0.77 0.81 +0.06 34 12 626 +12
29JUN26 26.00 P 0.00 0.00 0.00 1.30 +0.10 33 0 627 0
29JUN26 27.00 P 0.00 0.00 0.00 1.94 +0.14 34 0 351 0
29JUN26 28.00 P 0.00 0.00 0.00 2.67 +0.17 34 0 423 0
29JUN26 29.00 P 0.00 0.00 0.00 3.40 +0.20 27 0 3,363 0
29JUN26 30.00 P 0.00 0.00 0.00 4.41 +0.23 33 0 241 0
29JUN26 31.00 P 0.00 0.00 0.00 5.37 +0.11 35 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.34 +0.20 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.34 +0.25 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.34 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.34 +0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.37 +0.23 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.37 +0.26 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.37 +0.26 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.37 +0.26 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.34 +0.26 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.34 +0.26 0 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 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 0.00 35 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 0.00 35 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 25 0
30JUL26 23.00 P 0.00 0.00 0.00 0.51 +0.01 35 0 125 0
30JUL26 24.00 P 0.00 0.00 0.00 0.80 +0.02 35 0 102 0
30JUL26 25.00 P 0.00 0.00 0.00 1.20 +0.06 35 0 22 0
30JUL26 26.00 P 1.71 1.72 1.71 1.70 +0.08 34 3 90 0
30JUL26 27.00 P 0.00 0.00 0.00 2.31 +0.11 35 0 32 0
30JUL26 28.00 P 0.00 0.00 0.00 3.00 +0.22 35 0 130 0
30JUL26 29.00 P 0.00 0.00 0.00 3.66 +0.05 31 0 92 0
30JUL26 30.00 P 0.00 0.00 0.00 4.50 -0.05 31 0 70 0
30JUL26 31.00 P 0.00 0.00 0.00 5.53 +0.17 36 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.44 +0.18 36 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.36 +0.17 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.35 +0.17 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.34 +0.19 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.37 +0.23 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.37 +0.26 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 0.00 36 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.51 +0.01 36 0 8 0
28AUG26 23.00 P 0.75 0.75 0.75 0.76 +0.01 36 1 6 +1
28AUG26 24.00 P 0.00 0.00 0.00 1.08 +0.02 35 0 1 0
28AUG26 25.00 P 1.50 1.50 1.50 1.51 +0.04 35 1 32 +1
28AUG26 26.00 P 0.00 0.00 0.00 2.03 +0.08 36 0 1 0
28AUG26 27.00 P 2.62 2.62 2.62 2.63 +0.10 36 15 16 +15
28AUG26 28.00 P 0.00 0.00 0.00 3.30 +0.12 36 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 4.04 +0.08 36 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.85 +0.06 37 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.70 +0.10 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.59 +0.12 37 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.50 +0.11 37 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.41 +0.19 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.36 +0.21 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.37 +0.23 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.37 +0.26 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.01 36 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 +0.03 37 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 +0.04 37 0 68 0
29SEP26 24.00 P 1.35 1.35 1.35 1.38 +0.04 36 2 1,401 +2
29SEP26 25.00 P 0.00 0.00 0.00 1.80 +0.05 36 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 2.33 +0.08 36 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.93 +0.10 36 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.56 +0.08 36 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.32 +0.09 37 0 134 0
29SEP26 30.00 P 0.00 0.00 0.00 5.09 +0.07 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.91 +0.11 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.83 +0.28 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.64 +0.05 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.54 +0.26 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.48 +0.29 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.38 +0.07 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.37 +0.10 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.37 +0.16 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.37 +0.26 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.34 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.34 +0.26 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.02 36 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 +0.03 37 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 +0.03 36 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.04 36 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 +0.05 36 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.05 +0.06 36 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.51 +0.07 36 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.06 +0.09 36 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.67 +0.10 36 0 48 0
30DEC26 28.00 P 0.00 0.00 0.00 4.33 +0.10 36 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.02 +0.10 36 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.78 +0.06 37 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.61 +0.23 38 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +0.11 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.21 +0.11 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.08 +0.13 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.96 +0.18 39 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 10.91 +0.25 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.81 +0.25 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.73 +0.26 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.65 +0.22 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 0.67 +0.01 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 +0.01 36 0 15 0
30MAR27 20.00 P 1.01 1.01 1.01 0.99 +0.01 36 1 2 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.29 +0.03 36 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 +0.03 36 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 +0.03 36 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.47 +0.05 36 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.95 +0.05 35 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 3.50 +0.07 35 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.11 +0.09 36 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.77 +0.10 36 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.47 +0.11 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.16 +0.06 36 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.93 +0.15 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.77 +0.20 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.54 +0.17 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.37 +0.17 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.22 +0.18 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.10 +0.20 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.98 +0.19 38 0 0 0
TOTAL PUT 185 17,913 +141
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 0.00 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 0.00 13 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 161 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 155 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 150 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 145 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 140 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 135 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 130 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 125 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 120 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 115 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 111 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 106 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 102 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 96 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 91 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 85 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 75 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 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 0.00 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 0.00 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 0.00 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 0.00 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 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 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 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 27 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 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 19 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 22 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 0.68 -0.01 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 0.00 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 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.01 21 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 0.02 -0.01 20 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 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 23 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 0.00 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 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.01 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 0.87 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 0.00 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 0.16 -0.01 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 0.07 -0.01 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
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 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.01 0 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 0.00 176 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 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 56 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 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 37 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 0.01 -0.01 20 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 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 -0.01 20 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 34 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 26 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 21 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 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 0.00 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 0.01 -0.01 20 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 0.35 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.01 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 0.70 -0.01 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 0.15 -0.01 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$ 2.60
28MAY26 1.85 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.05 -0.01 32 0 75 0
28MAY26 2.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 127 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 135 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 143 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 158 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 165 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 186 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 204 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.51 -0.01 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.07 -0.01 31 0 40 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 0.00 34 0 46 0
29JUN26 2.90 C 0.00 0.00 0.00 0.03 -0.01 34 0 62 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 0.00 36 0 101 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30JUL26 1.85 C 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30JUL26 2.90 C 0.06 0.06 0.06 0.06 0.00 34 54 107 +54
30JUL26 3.00 C 0.04 0.04 0.04 0.04 -0.01 33 2 13 +2
30JUL26 3.10 C 0.00 0.00 0.00 0.03 0.00 35 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.02 0.00 35 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 55 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 0.00 35 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 0.00 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 0.00 35 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.64 0.00 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 0.00 36 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 0.00 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 0.00 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 37 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 0.02 0.02 0.02 0.01 0.00 32 5 205 +5
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 40 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 45 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 48 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 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 2 0
30DEC26 1.85 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 0.00 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.22 -0.01 34 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30DEC26 3.00 C 0.16 0.16 0.16 0.16 -0.01 35 1 27 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.01 35 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 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 0.84 -0.01 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.80 -0.01 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.76 -0.01 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 0.00 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.33 -0.01 36 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.29 -0.01 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 0.20 -0.01 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.01 35 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 62 3,089 +62
28MAY26 1.85 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.12 0.00 36 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.21 +0.01 43 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.31 +0.02 57 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.40 +0.01 0 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.11 +0.02 209 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 0.00 34 0 5 0
29JUN26 2.40 P 0.05 0.05 0.05 0.04 0.00 34 1 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 34 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 0.00 33 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 -0.01 33 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 0.00 33 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 +0.01 37 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 +0.01 39 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 +0.02 45 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.61 +0.02 44 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.81 +0.02 53 0 0 -3
29JUN26 3.50 P 0.00 0.00 0.00 0.91 +0.02 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.01 +0.02 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.11 +0.02 66 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.21 +0.02 70 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.31 +0.02 73 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.41 +0.02 77 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.51 +0.02 80 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.61 +0.02 84 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.71 +0.02 87 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.81 +0.02 90 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.91 +0.02 93 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.01 +0.02 96 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.11 +0.02 99 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.21 +0.02 102 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.31 +0.02 105 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.41 +0.02 108 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.66 +0.02 114 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 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 41 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 +0.01 35 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 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.28 +0.01 35 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.36 +0.01 37 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.72 +0.02 43 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.11 +0.01 52 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.31 +0.01 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.41 +0.01 61 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.51 +0.01 63 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 0.00 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 0.00 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.38 0.00 36 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.91 +0.01 40 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.01 +0.01 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.11 +0.01 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.21 +0.01 48 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.31 +0.01 50 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 0.00 35 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 35 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 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.01 37 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 0.00 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 +0.01 38 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.65 +0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.74 +0.01 39 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.83 +0.01 39 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.92 0.00 39 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.02 +0.01 42 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.11 +0.01 40 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.31 +0.01 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.41 +0.01 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.51 +0.01 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.61 +0.01 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.71 +0.01 53 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.81 +0.01 55 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.91 +0.01 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.01 +0.01 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.11 +0.01 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.21 +0.01 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.31 +0.01 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.41 +0.01 66 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.66 +0.01 69 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 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 0.13 -0.01 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 0.00 35 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 0.00 35 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 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 0.00 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.59 -0.02 34 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.78 +0.01 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 +0.01 38 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.95 +0.01 38 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 0.00 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 +0.01 41 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 0.00 41 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.42 +0.01 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.51 0.00 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.62 +0.02 46 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.71 +0.01 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.81 +0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.91 +0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.01 +0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.11 +0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.21 +0.01 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.31 +0.01 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.41 +0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.66 +0.01 57 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.06 0.00 35 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 0.11 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 0.00 35 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 35 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.27 +0.01 36 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 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.50 0.00 35 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 0.00 37 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 0.00 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.73 +0.01 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.81 0.00 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.89 0.00 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 0.00 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.16 +0.01 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.25 0.00 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.35 +0.01 41 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.44 0.00 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 0.00 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.63 +0.01 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.73 +0.02 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.82 +0.01 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.92 +0.01 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.01 0.00 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.11 +0.01 44 0 0 0
TOTAL PUT 1 3,200 -3
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$ 19.97
28MAY26 10.50 C 0.00 0.00 0.00 9.48 -0.25 162 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 8.98 -0.25 150 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 8.48 -0.25 138 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 7.98 -0.25 127 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.48 -0.25 117 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.98 -0.25 107 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.48 -0.25 97 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.98 -0.25 87 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.48 -0.25 78 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.98 -0.25 69 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 4.48 -0.25 61 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 4.05 -0.20 98 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 3.54 -0.19 84 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 2.98 -0.25 35 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 2.56 -0.18 67 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 2.00 -0.23 40 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 1.49 -0.29 27 0 108 0
28MAY26 19.00 C 1.10 1.11 1.03 1.10 -0.22 39 45 217 +1
28MAY26 19.50 C 0.87 0.87 0.65 0.72 -0.22 37 34 593 -14
28MAY26 20.00 C 0.56 0.59 0.39 0.45 -0.17 38 52 169 -17
28MAY26 21.00 C 0.19 0.19 0.11 0.14 -0.08 40 32 747 +3
28MAY26 22.00 C 0.06 0.06 0.04 0.03 -0.04 40 66 406 +21
28MAY26 23.00 C 0.02 0.02 0.02 0.01 -0.01 45 1 412 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 525 0
28MAY26 25.00 C 0.01 0.01 0.01 0.01 0.00 67 1 504 -1
28MAY26 26.00 C 0.01 0.02 0.01 0.01 0.00 77 3 255 -3
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 296 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 142 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 9.48 -0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.98 -0.26 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.48 -0.26 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.48 -0.26 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.98 -0.26 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 6.48 -0.26 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.98 -0.26 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.49 -0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.98 -0.27 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.49 -0.26 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 4.05 -0.20 50 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 3.54 -0.33 43 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 3.05 -0.18 39 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 2.59 -0.22 38 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 2.13 -0.24 36 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 1.77 -0.19 38 0 188 0
29JUN26 19.00 C 0.00 0.00 0.00 1.39 -0.22 37 0 198 0
29JUN26 19.50 C 1.07 1.13 1.02 1.10 -0.22 37 5 1,902 +2
29JUN26 20.00 C 0.96 0.98 0.80 0.86 -0.19 38 51 892 +29
29JUN26 21.00 C 0.60 0.63 0.51 0.52 -0.14 39 5 287 -1
29JUN26 22.00 C 0.36 0.36 0.29 0.28 -0.10 39 5 325 +3
29JUN26 23.00 C 0.23 0.23 0.19 0.14 -0.07 39 8 336 +1
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 367 0
29JUN26 25.00 C 0.11 0.11 0.09 0.04 -0.02 40 5 936 -2
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 528 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 248 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 405 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 337 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
30JUL26 15.50 C 0.00 0.00 0.00 4.53 - 44 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 4.05 -0.20 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.57 -0.30 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.13 -0.24 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.72 -0.24 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.35 -0.22 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.01 -0.21 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.66 -0.21 38 0 0 0
30JUL26 19.50 C 1.39 1.41 1.34 1.39 -0.21 38 5 7 +5
30JUL26 20.00 C 1.27 1.27 1.17 1.18 -0.18 39 3 21 -3
30JUL26 21.00 C 0.94 0.94 0.81 0.84 -0.15 40 2 3 -1
30JUL26 22.00 C 0.57 0.61 0.57 0.58 -0.11 40 5 57 +1
30JUL26 23.00 C 0.00 0.00 0.00 0.38 -0.09 40 0 93 0
30JUL26 24.00 C 0.36 0.36 0.32 0.25 -0.06 40 23 159 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 115 0
30JUL26 26.00 C 0.18 0.18 0.18 0.10 -0.03 41 15 143 0
30JUL26 27.00 C 0.16 0.16 0.16 0.06 -0.02 40 15 59 +10
30JUL26 28.00 C 0.13 0.13 0.10 0.04 -0.01 41 77 119 +45
30JUL26 29.00 C 0.08 0.08 0.08 0.02 -0.01 40 150 201 +119
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30JUL26 34.00 C 0.04 0.04 0.04 0.01 0.00 49 1 87 -1
28AUG26 15.50 C 0.00 0.00 0.00 4.55 - 41 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 4.10 -0.19 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.66 -0.24 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.26 -0.23 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.89 -0.22 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.55 -0.21 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.20 -0.21 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.93 -0.20 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.69 -0.19 40 0 2 0
28AUG26 20.00 C 1.50 1.50 1.50 1.47 -0.18 40 1 9 +1
28AUG26 21.00 C 0.00 0.00 0.00 1.13 -0.15 41 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.84 -0.13 41 0 44 0
28AUG26 23.00 C 0.00 0.00 0.00 0.61 -0.10 41 0 33 0
28AUG26 24.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 17 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 8 0
28AUG26 32.00 C 0.08 0.08 0.08 0.02 -0.01 40 1 6 +1
29SEP26 10.50 C 0.00 0.00 0.00 9.51 -0.23 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.99 -0.25 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.50 -0.24 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.00 -0.24 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.53 -0.21 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.02 -0.22 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.50 -0.24 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.01 -0.24 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.52 -0.21 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.05 -0.21 40 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 4.61 -0.20 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.18 -0.24 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.79 -0.23 40 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.42 -0.26 40 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 3.08 -0.22 40 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.77 -0.20 40 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 2.43 -0.21 39 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 -0.18 39 0 91 0
29SEP26 19.50 C 1.96 1.96 1.96 1.96 -0.18 40 30 201 0
29SEP26 20.00 C 1.76 1.76 1.76 1.73 -0.18 40 35 187 0
29SEP26 21.00 C 1.35 1.35 1.35 1.39 -0.15 41 15 193 +15
29SEP26 22.00 C 1.08 1.10 1.08 1.10 -0.12 41 65 123 +55
29SEP26 23.00 C 0.90 0.90 0.90 0.84 -0.10 41 1 194 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 -0.08 41 0 877 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.07 41 0 137 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 120 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 122 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 64 0
29SEP26 32.00 C 0.16 0.16 0.16 0.06 -0.01 41 1 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 9.51 -0.23 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 9.00 -0.24 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.50 -0.24 48 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 8.00 -0.25 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.53 -0.23 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 7.03 -0.21 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.57 -0.21 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.15 -0.21 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.75 -0.20 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.35 -0.21 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.98 -0.19 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.62 -0.17 42 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 4.28 -0.18 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.95 -0.18 41 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.61 -0.34 40 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 -0.34 40 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 3.06 -0.23 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.82 -0.24 40 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.58 -0.24 40 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.38 -0.23 40 0 319 0
30DEC26 21.00 C 1.98 1.98 1.98 2.02 -0.33 41 2 44 -2
30DEC26 22.00 C 0.00 0.00 0.00 1.69 -0.22 41 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 1.41 -0.18 41 0 33 0
30DEC26 24.00 C 1.25 1.25 1.25 1.16 -0.20 41 1 19 -1
30DEC26 25.00 C 0.00 0.00 0.00 0.95 -0.22 41 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 -0.21 41 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.20 41 0 16 0
30DEC26 28.00 C 0.00 0.00 0.00 0.52 -0.18 40 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.43 -0.16 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.35 -0.14 40 10 28 +9
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.13 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.10 40 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.10 40 0 2 0
30DEC26 34.00 C 0.34 0.34 0.34 0.15 -0.08 40 11 13 +11
30MAR27 10.50 C 0.00 0.00 0.00 9.51 -0.23 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 9.00 -0.24 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.59 -0.17 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.12 -0.23 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.72 -0.19 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.29 -0.18 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.88 -0.19 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.49 -0.18 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.10 -0.20 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.73 -0.18 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.38 -0.19 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 5.04 -0.19 42 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 4.72 -0.18 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.43 -0.16 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 4.14 -0.16 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.87 -0.15 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.62 -0.15 41 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 3.37 -0.16 41 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 3.11 -0.28 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.91 -0.17 41 0 209 0
30MAR27 21.00 C 2.46 2.50 2.46 2.54 -0.17 41 9 109 +9
30MAR27 22.00 C 0.00 0.00 0.00 2.21 -0.17 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.94 -0.14 41 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.67 -0.14 41 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.44 -0.11 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.23 -0.12 41 0 4 0
30MAR27 27.00 C 1.15 1.15 1.15 1.06 -0.10 41 1 2 -1
30MAR27 28.00 C 0.00 0.00 0.00 0.91 -0.09 41 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 -0.07 41 6 22 +6
30MAR27 31.00 C 0.00 0.00 0.00 0.57 -0.06 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 -0.06 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.06 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 -0.04 41 6 13 +6
TOTAL CALL 804 25,188 +321
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 181 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 329 0
28MAY26 18.00 P 0.04 0.04 0.04 0.02 0.00 40 15 293 -15
28MAY26 18.50 P 0.07 0.10 0.07 0.06 +0.01 41 17 677 +16
28MAY26 19.00 P 0.14 0.18 0.14 0.13 +0.02 40 37 244 +2
28MAY26 19.50 P 0.24 0.34 0.24 0.27 +0.04 40 41 409 -16
28MAY26 20.00 P 0.47 0.57 0.42 0.49 +0.07 40 98 498 -7
28MAY26 21.00 P 1.22 1.31 1.20 1.19 +0.16 43 84 447 +5
28MAY26 22.00 P 2.24 2.24 2.10 2.05 +0.16 40 3 388 0
28MAY26 23.00 P 3.19 3.22 3.19 3.03 +0.16 0 7 477 0
28MAY26 24.00 P 4.08 4.22 4.08 4.06 +0.19 71 4 242 -34
28MAY26 25.00 P 5.13 5.13 5.13 5.18 +0.32 113 1 150 -141
28MAY26 26.00 P 0.00 0.00 0.00 6.07 +0.22 99 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 7.07 +0.21 110 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 8.07 +0.23 121 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.07 +0.23 131 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 10.06 +0.22 136 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.07 +0.24 150 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.07 +0.24 159 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.06 +0.23 161 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.08 +0.25 181 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 72 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29JUN26 14.00 P 0.04 0.04 0.04 0.01 0.00 44 1 527 +1
29JUN26 14.50 P 0.04 0.04 0.04 0.01 0.00 40 1 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 40 0 445 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 40 0 339 0
29JUN26 16.00 P 0.09 0.10 0.09 0.07 0.00 40 3 3,280 +3
29JUN26 16.50 P 0.00 0.00 0.00 0.11 0.00 39 0 467 0
29JUN26 17.00 P 0.20 0.20 0.19 0.18 +0.01 39 14 538 0
29JUN26 17.50 P 0.28 0.30 0.28 0.27 +0.01 39 7 301 +2
29JUN26 18.00 P 0.38 0.40 0.38 0.40 +0.02 39 5 313 0
29JUN26 18.50 P 0.00 0.00 0.00 0.56 +0.03 39 0 188 0
29JUN26 19.00 P 0.72 0.79 0.72 0.76 +0.05 39 7 307 +3
29JUN26 19.50 P 1.06 1.06 1.06 1.02 +0.07 40 1 317 0
29JUN26 20.00 P 1.31 1.31 1.30 1.30 +0.08 40 6 991 -2
29JUN26 21.00 P 2.02 2.04 2.02 2.01 +0.14 41 3 304 -2
29JUN26 22.00 P 2.91 2.91 2.91 2.82 +0.17 43 2 388 0
29JUN26 23.00 P 3.80 3.80 3.70 3.71 +0.18 45 3 288 +3
29JUN26 24.00 P 4.74 4.74 4.74 4.68 +0.23 51 1 159 +1
29JUN26 25.00 P 0.00 0.00 0.00 5.63 +0.34 54 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 6.60 +0.34 57 0 127 0
29JUN26 27.00 P 0.00 0.00 0.00 7.54 +0.21 55 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 8.53 +0.22 58 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 9.50 +0.20 55 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.51 +0.22 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.50 +0.23 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.50 +0.26 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.49 +0.23 68 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.49 +0.21 72 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.14 - 40 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 23 0
30JUL26 17.00 P 0.43 0.43 0.43 0.41 +0.03 40 1 94 -1
30JUL26 17.50 P 0.54 0.54 0.54 0.53 +0.02 40 1 33 +1
30JUL26 18.00 P 0.00 0.00 0.00 0.69 +0.03 40 0 66 0
30JUL26 18.50 P 0.00 0.00 0.00 0.88 +0.05 40 0 25 0
30JUL26 19.00 P 1.13 1.13 1.07 1.09 +0.05 39 24 65 0
30JUL26 19.50 P 0.00 0.00 0.00 1.36 +0.08 40 0 34 0
30JUL26 20.00 P 0.00 0.00 0.00 1.66 +0.10 41 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 2.33 +0.13 42 0 84 0
30JUL26 22.00 P 3.08 3.14 3.08 2.91 -0.03 37 3 81 +1
30JUL26 23.00 P 0.00 0.00 0.00 3.81 +0.17 40 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 4.68 +0.06 40 0 85 0
30JUL26 25.00 P 5.75 5.75 5.75 5.70 +0.18 46 1 132 0
30JUL26 26.00 P 0.00 0.00 0.00 6.60 +0.16 44 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 7.56 +0.18 45 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 8.53 +0.18 46 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 9.52 +0.20 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.51 +0.20 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.50 +0.21 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.50 +0.21 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.49 +0.23 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.49 +0.21 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.26 - 41 0 0 -
28AUG26 16.00 P 0.36 0.36 0.36 0.35 +0.01 41 10 13 0
28AUG26 16.50 P 0.46 0.46 0.46 0.46 +0.02 41 10 80 -10
28AUG26 17.00 P 0.00 0.00 0.00 0.59 +0.03 41 0 7 0
28AUG26 17.50 P 0.71 0.75 0.71 0.73 +0.03 40 18 20 +7
28AUG26 18.00 P 0.88 0.91 0.88 0.92 +0.05 40 21 40 +21
28AUG26 18.50 P 0.00 0.00 0.00 1.11 +0.05 40 0 29 0
28AUG26 19.00 P 1.34 1.34 1.34 1.35 +0.07 40 1 10 +1
28AUG26 19.50 P 0.00 0.00 0.00 1.62 +0.09 41 0 17 0
28AUG26 20.00 P 0.00 0.00 0.00 1.91 +0.10 41 0 17 0
28AUG26 21.00 P 2.53 2.53 2.53 2.56 +0.12 42 6 11 +6
28AUG26 22.00 P 0.00 0.00 0.00 3.30 +0.18 43 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 4.07 +0.12 43 0 20 0
28AUG26 24.00 P 5.01 5.01 5.01 4.97 +0.18 45 1 1 +1
28AUG26 25.00 P 0.00 0.00 0.00 5.79 +0.14 44 0 0 0
28AUG26 26.00 P 7.00 7.00 7.00 6.74 +0.19 46 2 0 -2
28AUG26 27.00 P 0.00 0.00 0.00 7.62 +0.15 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.57 +0.16 44 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.54 +0.18 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.52 +0.19 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.50 +0.19 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.50 +0.20 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 +0.01 42 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 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 40 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 230 0
29SEP26 16.00 P 0.49 0.49 0.49 0.50 +0.03 41 1 281 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.62 +0.02 40 0 389 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 +0.03 40 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 +0.03 40 0 201 0
29SEP26 18.00 P 1.14 1.14 1.13 1.12 +0.05 40 30 171 +30
29SEP26 18.50 P 0.00 0.00 0.00 1.33 +0.07 40 0 87 0
29SEP26 19.00 P 0.00 0.00 0.00 1.59 +0.07 41 1 124 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.85 +0.08 41 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 2.15 +0.12 41 0 71 0
29SEP26 21.00 P 2.77 2.77 2.77 2.78 +0.12 41 5 103 +5
29SEP26 22.00 P 0.00 0.00 0.00 3.50 +0.13 42 0 43 0
29SEP26 23.00 P 4.30 4.30 4.30 4.28 +0.15 43 5 1,128 -5
29SEP26 24.00 P 0.00 0.00 0.00 5.06 +0.12 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 5.91 +0.12 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 6.80 +0.14 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.71 +0.15 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 8.64 +0.16 44 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 9.59 +0.17 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.55 +0.18 44 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 11.53 +0.19 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.51 +0.19 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.49 +0.19 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.49 +0.20 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.04 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.03 41 0 126 0
30DEC26 15.00 P 0.60 0.60 0.60 0.58 -0.04 40 1 101 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.70 -0.05 40 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.05 40 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.05 40 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 -0.05 40 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.06 40 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.57 -0.05 40 0 16 0
30DEC26 18.50 P 1.75 1.80 1.75 1.80 -0.04 40 44 63 +8
30DEC26 19.00 P 1.97 2.09 1.97 2.07 -0.01 40 22 65 +2
30DEC26 19.50 P 0.00 0.00 0.00 2.32 -0.01 40 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 0.00 40 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 3.26 +0.09 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.94 +0.11 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.65 +0.08 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 +0.10 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.26 +0.11 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.10 +0.12 42 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.97 +0.13 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.88 +0.16 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.76 +0.14 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.69 +0.17 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.63 +0.17 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.58 +0.17 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.55 +0.19 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.55 +0.22 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 0.00 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 0.00 41 0 1 0
30MAR27 12.00 P 0.29 0.29 0.29 0.25 0.00 41 1 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 0.00 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.59 +0.02 40 0 70 0
30MAR27 14.50 P 0.73 0.73 0.73 0.71 +0.04 40 1 46 +1
30MAR27 15.00 P 0.00 0.00 0.00 0.84 +0.03 40 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 0.98 0.00 40 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.14 +0.01 40 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 +0.01 40 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.50 +0.04 40 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.04 40 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.92 +0.04 40 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 2.20 +0.09 40 0 145 0
30MAR27 19.00 P 0.00 0.00 0.00 2.45 +0.09 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.74 +0.12 40 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 2.99 +0.07 40 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.61 +0.08 40 0 256 0
30MAR27 22.00 P 0.00 0.00 0.00 4.27 +0.06 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.03 +0.13 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.74 +0.09 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.53 +0.09 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.35 +0.11 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.20 +0.12 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.06 +0.12 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.96 +0.15 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.85 +0.14 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.75 +0.14 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.68 +0.14 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.63 +0.15 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.58 +0.19 42 0 0 0
TOTAL PUT 571 28,841 -112
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$ 10.19
28MAY26 7.25 C 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.20 -0.08 75 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.70 -0.08 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.45 -0.08 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.20 -0.08 41 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.96 -0.08 41 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.74 -0.08 43 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.54 -0.07 43 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 132 0
28MAY26 10.50 C 0.00 0.00 0.00 0.13 -0.06 41 0 242 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 137 0
28MAY26 11.50 C 0.01 0.01 0.01 0.01 -0.01 44 8 93 -8
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.29 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.19 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.70 -0.08 105 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.45 -0.09 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.20 -0.07 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.95 -0.08 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.70 -0.09 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.45 -0.08 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.20 -0.08 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.95 -0.08 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.70 -0.08 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.45 -0.08 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.20 -0.08 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.94 -0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.70 -0.08 34 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.45 -0.09 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.22 -0.08 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 -0.10 35 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.81 -0.09 36 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.65 -0.10 37 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.48 -0.11 35 0 88 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.07 35 0 276 0
29JUN26 11.00 C 0.16 0.16 0.16 0.15 -0.06 36 2 315 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.95 -0.08 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.70 -0.08 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.45 -0.08 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.20 -0.10 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.71 -0.09 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.47 -0.10 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.26 -0.09 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.09 -0.08 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.92 -0.07 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.79 -0.07 37 0 14 0
30JUL26 10.00 C 0.61 0.61 0.61 0.64 -0.09 35 1 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.45 -0.06 36 0 60 0
30JUL26 11.00 C 0.28 0.28 0.28 0.30 -0.04 37 10 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 24 0
30JUL26 12.50 C 0.08 0.08 0.08 0.07 -0.02 36 30 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 38 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.95 -0.08 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.70 -0.08 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.45 -0.08 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.22 -0.08 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.72 -0.11 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.54 -0.08 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.36 -0.08 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.09 -0.07 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.81 -0.06 38 0 51 0
28AUG26 10.50 C 0.00 0.00 0.00 0.61 -0.05 38 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 18 0
28AUG26 12.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.45 -0.09 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.20 -0.08 59 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.95 -0.08 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.70 -0.09 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.45 -0.08 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.20 -0.08 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 -0.08 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 -0.09 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.47 -0.06 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.24 -0.06 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.97 -0.09 31 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 -0.08 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 -0.08 34 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.44 -0.08 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 -0.07 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 -0.07 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 -0.10 36 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.07 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 -0.06 36 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.05 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 -0.04 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.04 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.45 -0.09 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.20 -0.08 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.95 -0.08 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.70 -0.09 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.45 -0.08 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.21 -0.07 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.99 -0.04 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.70 -0.09 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.50 -0.08 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.31 -0.08 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.14 -0.08 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 -0.08 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 -0.08 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.66 -0.08 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.07 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 -0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 -0.07 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 -0.07 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 -0.06 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.06 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.05 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 -0.04 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.02 -0.08 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.83 -0.08 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 -0.07 33 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 2.48 -0.08 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 -0.07 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.16 -0.08 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.07 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 -0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 -0.07 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.06 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.06 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.18 -0.06 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 -0.05 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.05 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 -0.04 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.04 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.03 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.04 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
TOTAL CALL 51 3,756 -6
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 44 0 131 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 0.00 45 0 49 0
28MAY26 9.75 P 0.09 0.09 0.09 0.09 0.00 42 1 132 0
28MAY26 10.00 P 0.15 0.15 0.15 0.17 +0.01 42 8 73 -8
28MAY26 10.50 P 0.38 0.38 0.38 0.44 +0.04 42 30 135 +30
28MAY26 11.00 P 0.00 0.00 0.00 0.84 +0.05 41 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 1.35 +0.07 62 0 94 0
28MAY26 12.00 P 0.00 0.00 0.00 1.81 +0.04 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.33 +0.04 80 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.82 +0.02 84 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.35 +0.07 117 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.85 +0.07 128 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.36 +0.06 145 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.87 +0.07 161 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.34 +0.04 152 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.84 +0.04 161 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 77 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 47 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 39 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 0.00 36 0 48 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 0.00 36 0 152 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 0.00 36 0 41 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.01 36 0 118 0
29JUN26 10.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 125 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 +0.04 36 0 249 0
29JUN26 11.00 P 0.00 0.00 0.00 1.15 +0.03 35 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.63 +0.08 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.07 +0.06 41 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 +0.02 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.03 +0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.55 +0.08 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.08 +0.16 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.55 +0.13 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.05 +0.07 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.54 +0.10 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.07 +0.16 84 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 0.00 35 0 2 0
30JUL26 9.00 P 0.25 0.25 0.25 0.22 0.00 35 4 60 -4
30JUL26 9.25 P 0.31 0.31 0.31 0.31 +0.02 36 15 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.38 +0.01 35 0 11 0
30JUL26 9.75 P 0.00 0.00 0.00 0.51 +0.03 36 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.63 +0.03 36 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.93 +0.06 36 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.29 +0.05 37 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.72 +0.07 40 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.15 +0.07 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.60 +0.08 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.07 +0.07 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.56 +0.09 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.08 +0.16 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.55 +0.08 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.05 +0.07 54 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.54 +0.10 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.07 +0.14 66 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 0.00 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 0.00 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 0.00 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 0.00 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 +0.01 40 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 7 0
28AUG26 9.25 P 0.50 0.50 0.50 0.47 +0.01 40 15 19 +15
28AUG26 9.50 P 0.00 0.00 0.00 0.57 +0.01 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.69 +0.01 40 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.82 +0.02 40 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.12 +0.03 40 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.47 +0.04 41 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.85 +0.04 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.27 +0.05 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.72 +0.06 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.18 +0.06 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.66 +0.07 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.16 +0.08 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.66 +0.08 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.17 +0.08 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.68 +0.08 66 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.19 +0.10 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 0.00 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 0.00 38 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 0.00 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.01 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 +0.01 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.20 +0.02 39 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 +0.03 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 +0.04 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.32 +0.04 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.76 +0.05 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.21 +0.05 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 +0.07 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.18 +0.08 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.67 +0.07 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 +0.08 56 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.69 +0.09 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.20 +0.09 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 36 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 0.00 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 0.00 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 0.00 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.01 37 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 0.00 36 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.01 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.01 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.02 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.02 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 +0.02 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.09 +0.03 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 +0.04 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.89 +0.04 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 +0.05 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 +0.05 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 +0.06 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 +0.07 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.21 +0.08 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.70 +0.07 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 +0.10 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 0.00 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 0.00 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 +0.01 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.01 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 +0.01 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 +0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 +0.02 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.02 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.59 +0.02 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.03 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 +0.03 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.64 +0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.03 +0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.45 +0.05 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.88 +0.05 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.33 +0.06 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 +0.06 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.26 +0.07 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 +0.07 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.23 +0.07 46 0 0 0
TOTAL PUT 73 6,070 +33
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$ 70.70
28MAY26 35.00 C 0.00 0.00 0.00 35.70 +1.04 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 34.71 +1.05 185 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 33.71 +1.05 177 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 32.71 +1.04 170 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 31.71 +1.06 163 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 30.71 +1.06 156 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 29.71 +0.99 150 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 28.71 +0.99 143 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 27.71 +1.00 137 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 26.71 +0.99 131 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 25.71 +1.05 125 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 24.71 +1.04 119 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.71 +1.06 113 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.71 +1.04 108 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.71 +1.06 102 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.71 +1.04 97 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.21 +1.03 84 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 15.71 +1.03 71 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 13.21 +1.02 59 0 214 0
28MAY26 60.00 C 0.00 0.00 0.00 10.74 +0.96 61 0 637 0
28MAY26 62.50 C 7.91 8.55 6.89 8.36 +0.83 61 200 1,621 0
28MAY26 65.00 C 5.76 5.84 5.76 6.19 +0.66 61 37 915 -5
28MAY26 67.50 C 3.07 4.00 2.70 4.33 +0.36 61 18 483 -11
28MAY26 70.00 C 1.70 2.89 1.60 2.85 +0.25 61 35 162 +5
28MAY26 72.50 C 1.19 2.00 1.02 1.79 +0.17 62 179 333 +142
28MAY26 75.00 C 1.11 1.30 0.86 1.02 +0.07 62 599 861 +350
28MAY26 77.50 C 0.43 0.90 0.43 0.54 +0.02 61 363 938 -14
28MAY26 80.00 C 0.38 0.60 0.34 0.26 -0.01 61 234 527 +124
28MAY26 82.50 C 0.19 0.42 0.18 0.12 -0.02 61 131 1,127 +115
28MAY26 85.00 C 0.10 0.30 0.10 0.06 0.00 63 121 1,107 +98
28MAY26 87.50 C 0.07 0.07 0.07 0.02 -0.01 61 3 1,015 -3
28MAY26 90.00 C 0.14 0.14 0.14 0.01 -0.01 63 50 2,116 +50
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,518 0
28MAY26 95.00 C 0.13 0.13 0.13 0.01 0.00 75 2 448 -2
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 350 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,565 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 902 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 56.70 +1.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 56.20 +1.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 55.70 +1.05 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 55.20 +1.05 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 54.70 +1.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 54.20 +1.05 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 53.70 +1.05 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 53.20 +1.05 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 52.70 +1.05 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 52.20 +1.05 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 51.70 +1.05 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 51.20 +1.05 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 50.70 +1.05 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 49.70 +1.05 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 48.70 +1.05 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 47.70 +1.05 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 46.70 +1.05 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 45.70 +1.04 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 44.70 +1.04 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 43.70 +1.04 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 42.70 +1.04 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 41.70 +1.04 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 40.70 +1.04 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 39.70 +1.04 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 38.70 +1.04 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 37.70 +1.04 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.70 +1.05 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 35.70 +1.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.71 +1.05 87 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.71 +1.04 83 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.71 +1.02 79 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 31.71 +1.01 76 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 30.71 +1.00 73 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 29.71 +0.98 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.86 +1.11 86 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 27.71 +0.94 63 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 26.74 +0.95 68 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 25.74 +0.93 65 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.77 +0.94 65 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 23.78 +0.93 63 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 22.90 +1.02 68 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 21.81 +0.85 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.00 +1.00 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 18.46 +0.80 57 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 16.14 +0.71 55 0 32 0
29JUN26 57.50 C 14.25 14.56 14.25 14.11 +0.66 58 60 281 -20
29JUN26 60.00 C 12.12 12.51 12.12 11.81 +0.53 53 120 85 -69
29JUN26 62.50 C 10.17 10.60 10.17 10.34 +0.83 60 150 809 0
29JUN26 65.00 C 0.00 0.00 0.00 8.69 +0.77 60 0 375 0
29JUN26 67.50 C 5.62 6.68 5.60 7.22 +0.70 60 153 315 +69
29JUN26 70.00 C 4.90 5.57 4.58 5.94 +0.52 60 12 586 +8
29JUN26 72.50 C 4.54 4.97 4.54 4.97 +0.59 61 22 433 +22
29JUN26 75.00 C 4.19 4.20 3.77 4.01 +0.53 61 127 1,271 +1
29JUN26 77.50 C 2.60 2.60 2.60 3.19 +0.45 61 2 494 0
29JUN26 80.00 C 2.19 2.95 2.10 2.51 +0.37 61 85 2,808 +52
29JUN26 82.50 C 1.85 2.36 1.85 1.95 +0.30 60 6 391 +1
29JUN26 85.00 C 0.00 0.00 0.00 1.53 +0.27 60 5 535 +5
29JUN26 87.50 C 1.43 1.78 1.30 1.17 +0.22 60 49 149 +40
29JUN26 90.00 C 1.22 1.28 1.22 0.89 +0.17 60 75 374 +75
29JUN26 92.50 C 0.83 1.42 0.83 0.68 +0.14 60 8 238 +2
29JUN26 95.00 C 0.00 0.00 0.00 0.51 +0.12 60 0 151 0
29JUN26 97.50 C 0.00 0.00 0.00 0.38 +0.08 60 0 316 0
29JUN26 100.00 C 0.00 0.00 0.00 0.28 +0.07 60 0 216 0
29JUN26 102.50 C 0.00 0.00 0.00 0.21 +0.05 60 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 +0.03 60 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.03 60 0 293 0
29JUN26 110.00 C 0.40 0.40 0.40 0.08 +0.02 60 3 249 0
29JUN26 112.50 C 0.52 0.52 0.51 0.06 +0.01 60 14 399 +4
30JUL26 49.00 C 0.00 0.00 0.00 22.69 +1.16 68 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.28 +0.67 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.23 +0.77 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.24 +1.12 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.26 +0.92 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.74 +0.93 61 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 12.13 +0.76 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.65 +0.88 61 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.17 +0.61 60 0 15 0
30JUL26 70.00 C 6.70 7.50 6.70 8.02 +0.49 61 30 47 +15
30JUL26 72.50 C 0.00 0.00 0.00 7.13 +0.49 63 0 70 0
30JUL26 75.00 C 5.09 6.26 5.09 6.18 +0.47 63 60 352 +60
30JUL26 77.50 C 5.02 5.54 5.02 5.31 +0.47 63 16 92 +15
30JUL26 80.00 C 4.45 4.45 4.45 4.54 +0.39 63 6 131 0
30JUL26 82.50 C 0.00 0.00 0.00 3.86 +0.35 62 0 47 0
30JUL26 85.00 C 0.00 0.00 0.00 3.29 +0.31 62 0 253 0
30JUL26 87.50 C 3.40 3.40 3.40 2.76 +0.26 62 10 78 +10
30JUL26 90.00 C 2.50 3.11 2.41 2.35 +0.24 62 225 806 +200
30JUL26 92.50 C 0.00 0.00 0.00 1.96 +0.20 62 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 1.66 +0.18 62 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 1.38 +0.15 62 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 1.16 +0.13 62 0 89 0
30JUL26 102.50 C 0.00 0.00 0.00 0.96 +0.11 62 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.81 +0.10 62 0 26 0
30JUL26 107.50 C 1.25 1.25 1.25 0.67 +0.09 62 2 148 -2
30JUL26 110.00 C 0.00 0.00 0.00 0.55 +0.06 62 0 78 0
30JUL26 112.50 C 0.00 0.00 0.00 0.46 +0.07 62 0 693 0
28AUG26 49.00 C 0.00 0.00 0.00 22.94 - 60 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 22.12 +1.02 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.02 +0.93 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.04 +0.89 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.21 +0.79 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.62 +0.74 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.14 +0.51 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.14 +0.88 62 0 0 0
28AUG26 67.50 C 9.56 9.56 9.56 10.76 +0.62 62 15 15 +15
28AUG26 70.00 C 0.00 0.00 0.00 9.70 +0.56 63 0 21 0
28AUG26 72.50 C 0.00 0.00 0.00 8.75 +0.43 63 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 7.84 +0.48 64 0 68 0
28AUG26 77.50 C 0.00 0.00 0.00 6.98 +0.46 64 0 56 0
28AUG26 80.00 C 6.39 6.39 6.39 6.13 +0.40 63 10 47 +10
28AUG26 82.50 C 0.00 0.00 0.00 5.44 +0.38 63 0 48 0
28AUG26 85.00 C 0.00 0.00 0.00 4.77 +0.35 63 0 55 0
28AUG26 87.50 C 0.00 0.00 0.00 4.21 +0.30 63 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 3.70 +0.30 63 0 28 0
28AUG26 92.50 C 0.00 0.00 0.00 3.22 +0.23 63 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 2.84 +0.23 63 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 2.47 +0.20 63 0 36 0
28AUG26 100.00 C 3.20 3.20 3.20 2.17 +0.17 63 10 60 +10
28AUG26 102.50 C 0.00 0.00 0.00 1.90 +0.17 63 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 1.64 +0.13 63 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.45 +0.13 63 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 1.26 +0.13 63 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 1.08 +0.08 63 0 81 0
29SEP26 21.00 C 0.00 0.00 0.00 49.75 +0.95 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 48.80 +0.98 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 47.83 +0.99 84 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 46.81 +0.93 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 45.81 +0.91 72 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 44.93 +1.01 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 43.95 +1.00 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 42.92 +0.95 74 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 42.09 +1.09 82 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 40.98 +0.95 72 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 40.01 +0.95 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 39.18 +1.11 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 38.08 +0.96 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 37.11 +0.95 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 36.18 +0.98 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 35.18 +0.92 64 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 34.21 +0.90 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 33.33 +1.04 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 32.48 +1.13 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 31.41 +0.98 61 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 30.60 +1.10 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.74 +1.21 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.73 +1.11 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 27.81 +1.02 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.00 +1.08 61 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 26.02 +1.02 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.21 +1.05 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.47 +1.14 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 23.58 +1.04 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.75 +1.01 59 0 10 0
29SEP26 52.50 C 18.30 18.30 18.30 20.77 +0.89 58 1 16 -1
29SEP26 55.00 C 0.00 0.00 0.00 19.07 +0.90 59 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 17.43 +0.92 59 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 15.91 +0.85 60 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 14.53 +0.82 60 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 13.72 +1.35 64 0 53 0
29SEP26 67.50 C 10.60 10.60 10.50 12.00 +0.63 61 69 105 +69
29SEP26 70.00 C 9.66 11.18 9.66 11.08 +0.58 62 169 253 +152
29SEP26 72.50 C 0.00 0.00 0.00 10.22 +0.59 63 0 95 0
29SEP26 75.00 C 7.90 8.05 7.90 9.39 +0.64 64 60 934 +29
29SEP26 77.50 C 0.00 0.00 0.00 8.56 +0.63 64 0 831 0
29SEP26 80.00 C 7.85 8.03 7.85 7.74 +0.63 64 356 498 +356
29SEP26 82.50 C 0.00 0.00 0.00 6.95 +0.54 64 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 6.30 +0.54 64 0 240 0
29SEP26 87.50 C 6.31 6.31 6.31 5.66 +0.53 64 15 136 +15
29SEP26 90.00 C 0.00 0.00 0.00 5.09 +0.45 64 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 4.60 +0.45 64 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 4.11 +0.41 64 0 133 0
29SEP26 97.50 C 0.00 0.00 0.00 3.70 +0.36 64 0 137 0
29SEP26 100.00 C 0.00 0.00 0.00 3.34 +0.37 64 0 246 0
29SEP26 102.50 C 0.00 0.00 0.00 2.97 +0.32 64 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 2.68 +0.29 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 2.42 +0.29 64 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 2.16 +0.27 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.93 +0.22 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.08 +0.89 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.21 +0.87 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.36 +0.86 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.52 +0.86 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.80 +0.91 60 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 29.89 +0.84 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.10 +0.83 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.26 +0.77 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.50 +0.75 58 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 26.81 +0.65 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.04 +0.75 58 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 25.34 +0.60 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.64 +0.81 58 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 22.99 +0.79 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 21.45 +0.82 59 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 20.11 +0.81 60 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 18.76 +0.77 60 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 17.88 +1.15 63 0 898 0
30DEC26 65.00 C 13.31 13.31 13.31 16.66 +1.05 63 15 308 -15
30DEC26 67.50 C 0.00 0.00 0.00 15.98 +1.36 65 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 14.85 +1.19 65 0 473 0
30DEC26 72.50 C 12.59 12.59 12.59 13.60 +0.63 63 15 34 0
30DEC26 75.00 C 11.82 11.82 11.82 12.80 +0.67 64 15 150 +15
30DEC26 77.50 C 11.12 11.12 11.12 12.06 +0.82 65 15 170 +15
30DEC26 80.00 C 9.10 10.49 9.10 11.26 +0.79 64 65 86 -25
30DEC26 82.50 C 9.88 9.88 9.88 10.49 +0.79 64 15 120 +15
30DEC26 85.00 C 0.00 0.00 0.00 9.72 +0.76 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 9.05 +0.69 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 8.45 +0.70 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 7.85 +0.70 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.25 +0.60 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 6.79 +0.59 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.34 +0.60 64 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 5.88 +0.60 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.43 +0.50 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.09 +0.50 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.62 +0.36 63 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 4.43 +0.51 64 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 31.23 +0.88 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.44 +0.83 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.69 +0.78 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.04 +0.79 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.32 +0.73 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.70 +0.76 58 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 27.06 +0.60 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.39 +0.55 59 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 24.97 +0.73 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.56 +0.60 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.83 +1.16 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.66 +1.20 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.48 +1.17 64 0 400 0
30MAR27 65.00 C 15.80 15.80 15.80 19.41 +1.15 64 15 400 -15
30MAR27 67.50 C 17.00 17.00 17.00 18.40 +1.11 64 1 1 +1
30MAR27 70.00 C 0.00 0.00 0.00 16.98 +0.64 62 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 16.66 +1.17 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 15.34 +0.59 63 0 550 0
30MAR27 77.50 C 0.00 0.00 0.00 14.64 +0.68 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.93 +0.74 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 13.31 +0.85 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 12.69 +0.96 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 11.97 +0.98 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.28 +0.86 65 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 10.72 +0.87 65 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 10.15 +0.87 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.59 +0.88 64 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 9.02 +0.79 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 8.56 +0.76 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.14 +0.77 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 7.71 +0.77 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 7.29 +0.78 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.86 +0.68 64 0 1 0
TOTAL CALL 4,073 56,620 +1,983
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 171 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 158 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 152 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 146 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 253 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 610 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.04 63 0 523 0
28MAY26 60.00 P 0.24 0.24 0.24 0.09 -0.11 61 25 812 0
28MAY26 62.50 P 0.52 0.55 0.35 0.26 -0.21 61 52 469 -3
28MAY26 65.00 P 1.18 1.20 0.51 0.63 -0.33 61 253 812 -8
28MAY26 67.50 P 1.90 2.19 1.37 1.24 -0.53 60 260 298 +131
28MAY26 70.00 P 3.45 3.72 2.00 2.26 -0.85 60 47 1,035 +15
28MAY26 72.50 P 5.40 5.40 4.60 3.78 -0.77 63 25 317 -25
28MAY26 75.00 P 7.50 7.50 7.50 5.42 -0.98 61 15 386 -15
28MAY26 77.50 P 10.20 10.20 10.20 7.45 -1.04 60 5 336 -5
28MAY26 80.00 P 12.01 12.01 9.50 9.69 -1.06 61 5 617 -1
28MAY26 82.50 P 14.10 14.10 14.10 11.91 -1.21 0 20 882 -20
28MAY26 85.00 P 0.00 0.00 0.00 14.65 -0.91 79 0 544 0
28MAY26 87.50 P 18.03 18.03 18.03 17.11 -1.10 84 3 113 -3
28MAY26 90.00 P 0.00 0.00 0.00 19.64 -0.84 96 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 22.10 -0.84 100 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 24.57 -0.86 104 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.06 -0.95 110 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 29.53 -0.97 112 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.02 -0.98 116 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 34.51 -0.98 121 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 37.05 -0.94 135 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 39.55 -0.94 141 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.04 -0.95 145 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 62 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 62 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 61 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 0.00 61 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.01 61 0 71 0
29JUN26 48.00 P 0.22 0.22 0.22 0.12 -0.01 60 15 54 -8
29JUN26 49.00 P 0.00 0.00 0.00 0.15 -0.02 60 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 -0.02 60 0 114 0
29JUN26 52.50 P 0.42 0.42 0.42 0.37 -0.03 60 12 148 +2
29JUN26 55.00 P 0.00 0.00 0.00 0.59 -0.06 59 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.94 -0.11 59 0 262 0
29JUN26 60.00 P 1.70 1.76 1.70 1.43 -0.15 59 7 798 +5
29JUN26 62.50 P 2.65 2.65 2.00 2.07 -0.21 59 20 1,126 +20
29JUN26 65.00 P 2.80 2.80 2.80 2.89 -0.27 58 2 319 +1
29JUN26 67.50 P 4.66 4.85 3.70 3.89 -0.45 58 28 363 -8
29JUN26 70.00 P 6.50 6.50 5.00 5.22 -0.28 60 11 456 +4
29JUN26 72.50 P 7.08 7.08 7.08 6.72 -0.54 61 15 139 -15
29JUN26 75.00 P 0.00 0.00 0.00 8.42 -0.54 62 5 233 0
29JUN26 77.50 P 0.00 0.00 0.00 10.17 -0.63 63 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 11.71 -1.07 60 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 14.09 -0.78 65 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 16.24 -0.81 67 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 18.46 -0.87 68 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 20.76 -0.85 71 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 23.13 -0.87 73 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 25.55 -0.69 77 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 27.78 -0.80 76 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 30.13 -0.68 76 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.28 -1.08 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.70 -1.01 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.14 -1.06 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.84 -0.65 83 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.28 -0.72 84 0 0 0
30JUL26 49.00 P 0.69 0.69 0.69 0.63 -0.08 61 5 171 +5
30JUL26 50.00 P 0.00 0.00 0.00 0.75 -0.07 61 0 84 0
30JUL26 52.50 P 0.00 0.00 0.00 1.10 -0.11 61 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 1.57 -0.15 61 0 63 0
30JUL26 57.50 P 2.05 2.05 1.96 2.14 -0.20 61 310 425 +310
30JUL26 60.00 P 3.20 3.20 3.20 2.83 -0.26 60 2 119 +2
30JUL26 62.50 P 4.22 4.22 4.22 3.68 -0.28 60 8 107 +8
30JUL26 65.00 P 5.23 5.40 4.60 4.66 -0.34 60 55 140 +1
30JUL26 67.50 P 0.00 0.00 0.00 5.76 -0.43 60 0 42 0
30JUL26 70.00 P 6.89 6.89 6.84 7.13 -0.48 61 15 157 -15
30JUL26 72.50 P 8.84 8.84 8.84 8.83 -0.40 63 6 321 +1
30JUL26 75.00 P 11.55 11.55 11.55 10.34 -0.61 63 2 522 +2
30JUL26 77.50 P 12.47 12.47 12.47 12.13 -0.59 64 20 76 0
30JUL26 80.00 P 0.00 0.00 0.00 13.46 -1.17 61 0 406 0
30JUL26 82.50 P 0.00 0.00 0.00 15.82 -0.73 65 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 17.83 -0.77 66 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 19.88 -0.82 67 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 22.04 -0.84 68 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 24.23 -0.89 69 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 26.51 -0.90 71 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 28.81 -0.94 72 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 31.18 -0.86 74 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 33.56 -0.79 76 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 35.98 -0.62 78 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 38.05 -0.82 75 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 40.05 -1.45 69 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 42.63 -1.23 73 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 1.24 - 62 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 1.37 -0.12 62 0 3 0
28AUG26 52.50 P 1.82 1.82 1.82 1.87 -0.16 62 2 2 +2
28AUG26 55.00 P 2.44 2.60 2.44 2.46 -0.22 61 3 6 +3
28AUG26 57.50 P 0.00 0.00 0.00 3.16 -0.25 61 0 2 0
28AUG26 60.00 P 0.00 0.00 0.00 4.01 -0.27 61 0 8 0
28AUG26 62.50 P 4.83 4.83 4.83 4.93 -0.34 61 3 3 +3
28AUG26 65.00 P 0.00 0.00 0.00 5.99 -0.34 61 0 18 0
28AUG26 67.50 P 0.00 0.00 0.00 7.20 -0.47 61 0 10 0
28AUG26 70.00 P 9.65 9.65 9.65 8.64 -0.46 62 15 72 +15
28AUG26 72.50 P 0.00 0.00 0.00 10.20 -0.50 63 0 77 0
28AUG26 75.00 P 12.99 12.99 12.99 11.87 -0.55 64 15 41 +15
28AUG26 77.50 P 14.90 14.91 14.90 13.64 -0.58 65 30 50 +15
28AUG26 80.00 P 0.00 0.00 0.00 15.38 -0.66 65 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 17.25 -0.71 66 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 19.16 -0.73 66 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 21.16 -0.79 67 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 23.22 -0.79 68 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 25.33 -0.85 68 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 27.52 -0.86 69 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 29.72 -0.90 70 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 32.01 -0.91 71 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 34.31 -0.90 73 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 36.64 -0.96 74 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 39.03 -0.74 75 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 41.16 -1.06 74 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 43.59 -0.93 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 0.00 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 0.00 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 0.00 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 0.00 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 0.00 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 0.00 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 0.00 63 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 0.00 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 0.00 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 0.00 63 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 0.00 63 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.67 -0.01 63 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 -0.05 63 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.88 -0.03 62 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 1.03 -0.03 63 0 45 0
29SEP26 45.00 P 1.04 1.04 1.04 1.14 -0.09 62 7 41 -7
29SEP26 46.00 P 0.00 0.00 0.00 1.35 -0.01 63 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.48 -0.05 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.65 -0.06 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.87 -0.07 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.09 -0.07 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 2.68 -0.11 62 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.40 -0.10 62 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 4.21 -0.15 62 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 5.11 -0.16 62 0 1,466 0
29SEP26 62.50 P 0.00 0.00 0.00 6.15 -0.20 62 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 7.30 -0.17 62 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 8.48 -0.33 61 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 9.85 -0.46 62 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 11.46 -0.47 63 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 13.16 -0.48 64 0 80 0
29SEP26 77.50 P 0.00 0.00 0.00 14.89 -0.54 64 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 16.73 -0.54 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 18.59 -0.54 66 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 20.51 -0.54 67 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 22.44 -0.56 67 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 24.44 -0.64 68 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 26.52 -0.63 68 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 28.60 -0.69 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.77 -0.72 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.98 -0.72 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.19 -0.78 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.48 -0.80 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.79 -0.78 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.09 -0.74 74 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.36 -0.74 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.20 +0.01 63 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.35 +0.01 63 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.54 +0.06 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.72 +0.01 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.91 +0.01 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 0.00 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.35 +0.07 63 0 34 0
30DEC26 45.00 P 0.00 0.00 0.00 2.52 +0.01 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.75 0.00 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.99 0.00 62 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 3.27 -0.02 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.57 -0.02 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.87 -0.02 62 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.65 -0.04 62 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 5.58 -0.04 62 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 6.51 -0.07 62 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 7.61 -0.08 62 0 1,834 0
30DEC26 62.50 P 0.00 0.00 0.00 8.74 -0.09 62 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 9.95 -0.24 61 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 11.32 -0.32 62 0 251 0
30DEC26 70.00 P 12.70 13.00 12.70 12.71 -0.47 62 6 276 0
30DEC26 72.50 P 0.00 0.00 0.00 14.33 -0.48 62 0 0 0
30DEC26 75.00 P 16.00 16.00 16.00 16.07 -0.44 63 1 6 -1
30DEC26 77.50 P 0.00 0.00 0.00 17.83 -0.46 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.64 -0.48 65 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 21.46 -0.49 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 23.38 -0.40 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.34 -0.39 66 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 27.30 -0.39 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 29.26 -0.39 67 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 31.23 -0.49 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.33 -0.49 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.43 -0.50 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.55 -0.50 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.67 -0.60 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.90 -0.60 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.13 -0.60 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.37 -0.61 71 0 0 0
30MAR27 43.00 P 2.96 2.96 2.96 3.24 +0.07 63 1 127 +1
30MAR27 44.00 P 0.00 0.00 0.00 3.50 +0.06 63 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 3.82 +0.07 63 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 4.13 +0.07 63 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.45 +0.08 63 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.76 +0.07 62 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 5.08 +0.08 62 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 5.44 +0.06 62 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 6.41 +0.07 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.38 +0.08 62 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 8.49 +0.04 62 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.65 +0.05 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 10.81 +0.01 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 12.15 -0.05 62 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 13.50 -0.17 62 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 14.89 -0.35 62 0 251 0
30MAR27 72.50 P 0.00 0.00 0.00 16.51 -0.37 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 18.20 -0.38 62 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 19.95 -0.41 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 21.76 -0.56 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.55 -0.16 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.46 -0.48 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 27.38 -0.52 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.35 -0.52 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 31.34 -0.51 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 33.37 -0.46 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 35.41 -0.42 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.48 -0.43 67 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 39.55 -0.48 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 41.66 -0.50 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.81 -0.49 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 45.94 -0.50 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.10 -0.57 69 0 5 0
TOTAL PUT 1,331 38,444 +427
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$ 33.14
28MAY26 20.00 C 0.00 0.00 0.00 13.14 +0.02 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.14 +0.02 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.14 +0.01 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 3 0
28MAY26 31.00 C 0.00 0.00 0.00 2.14 +0.01 0 0 569 0
28MAY26 32.00 C 0.97 1.23 0.97 1.16 -0.02 27 19 1,745 -4
28MAY26 33.00 C 0.40 0.40 0.23 0.38 -0.07 26 51 598 -12
28MAY26 34.00 C 0.09 0.09 0.09 0.08 -0.04 27 22 647 +20
28MAY26 35.00 C 0.03 0.03 0.02 0.02 -0.01 29 9 544 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 125 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 154 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.14 +0.02 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.14 +0.02 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.14 +0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.14 +0.01 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 2.18 -0.01 27 0 32 0
29JUN26 32.00 C 0.00 0.00 0.00 1.44 -0.06 28 0 319 0
29JUN26 33.00 C 0.86 0.91 0.84 0.93 -0.06 27 135 285 +120
29JUN26 34.00 C 0.53 0.58 0.53 0.58 -0.07 27 20 1,469 +14
29JUN26 35.00 C 0.00 0.00 0.00 0.35 -0.05 27 0 1,742 0
29JUN26 36.00 C 0.20 0.20 0.20 0.20 -0.04 27 1 1,381 +1
29JUN26 37.00 C 0.12 0.12 0.12 0.11 -0.02 27 40 250 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 291 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 29 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 42 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 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 60 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 13.14 +0.02 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.14 +0.02 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.14 +0.01 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.14 0.00 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.19 -0.04 28 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.47 -0.05 28 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 1.93 -0.02 29 0 45 0
30JUL26 33.00 C 0.00 0.00 0.00 1.44 -0.05 29 0 265 0
30JUL26 34.00 C 1.06 1.06 1.06 1.06 -0.04 29 20 285 +20
30JUL26 35.00 C 0.78 0.78 0.78 0.77 -0.04 29 20 190 0
30JUL26 36.00 C 0.51 0.51 0.51 0.54 -0.04 29 45 82 +24
30JUL26 37.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 82 0
30JUL26 38.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 301 0
30JUL26 39.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 77 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 0.00 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 13.14 +0.02 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.14 +0.02 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.14 +0.01 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.22 -0.02 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.47 -0.04 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.84 -0.05 29 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 2.33 -0.02 30 0 120 0
28AUG26 33.00 C 0.00 0.00 0.00 1.83 -0.06 29 0 90 0
28AUG26 34.00 C 1.37 1.37 1.37 1.44 -0.05 29 15 75 0
28AUG26 35.00 C 0.00 0.00 0.00 1.13 -0.04 30 0 14 0
28AUG26 36.00 C 0.00 0.00 0.00 0.86 -0.05 30 0 7 0
28AUG26 37.00 C 0.62 0.63 0.62 0.64 -0.05 30 16 20 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 220 0
28AUG26 40.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.14 +0.02 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.14 +0.02 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.14 +0.01 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 0.00 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.16 -0.01 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.48 +0.15 35 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.60 0.00 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.94 -0.01 32 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.34 -0.01 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.74 -0.01 31 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 2.29 -0.01 31 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.89 -0.02 31 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.54 -0.02 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.26 -0.02 31 0 24 0
29SEP26 37.00 C 0.87 0.87 0.87 1.02 -0.02 31 17 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.82 -0.01 31 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 250 0
29SEP26 42.00 C 0.36 0.36 0.36 0.34 -0.01 32 30 185 +30
29SEP26 43.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.16 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 0.00 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 32 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 13.14 +0.02 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.14 +0.02 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.18 -0.03 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.38 +0.20 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.41 -0.24 27 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.71 -0.22 28 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.23 -0.04 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.62 -0.05 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.04 -0.06 31 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.43 -0.05 29 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 -0.06 30 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.57 -0.06 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.23 -0.06 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.91 -0.05 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 -0.06 30 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.39 -0.05 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.17 -0.06 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.00 -0.05 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.75 -0.04 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.04 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 96 0
30DEC26 46.00 C 0.42 0.42 0.42 0.36 -0.03 31 4 37 +4
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 13.14 +0.02 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.14 +0.02 0 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.14 +0.02 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.20 -0.01 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.37 -0.01 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.57 -0.02 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.80 -0.03 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.08 -0.03 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.41 -0.04 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.76 -0.05 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.03 -0.20 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.63 -0.06 30 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.01 -0.05 29 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 3.57 -0.06 29 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.16 -0.05 29 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.80 -0.06 29 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.46 -0.06 29 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.17 -0.06 29 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.90 -0.06 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 -0.05 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 -0.05 30 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.34 -0.06 30 0 93 0
30MAR27 42.00 C 1.13 1.13 1.13 1.13 -0.10 30 12 116 +12
30MAR27 43.00 C 0.00 0.00 0.00 1.01 -0.05 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.86 -0.05 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.74 -0.05 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.64 -0.04 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.56 -0.04 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.49 -0.02 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.42 -0.02 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
TOTAL CALL 476 25,282 +244
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 295 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 365 0
28MAY26 30.00 P 0.05 0.05 0.05 0.02 -0.01 28 1 545 -1
28MAY26 31.00 P 0.16 0.16 0.12 0.10 -0.04 27 5 386 -1
28MAY26 32.00 P 0.55 0.55 0.34 0.37 -0.07 27 17 989 -1
28MAY26 33.00 P 1.05 1.10 0.82 0.91 -0.08 27 84 973 +48
28MAY26 34.00 P 1.90 1.90 1.77 1.70 -0.07 25 22 1,253 0
28MAY26 35.00 P 0.00 0.00 0.00 2.66 -0.03 25 0 515 0
28MAY26 36.00 P 3.69 3.69 3.69 3.66 -0.01 33 3 707 0
28MAY26 37.00 P 0.00 0.00 0.00 4.65 -0.02 0 0 146 0
28MAY26 38.00 P 0.00 0.00 0.00 5.65 -0.02 0 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.65 -0.02 0 0 133 0
28MAY26 40.00 P 0.00 0.00 0.00 7.65 -0.02 0 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.65 -0.02 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.65 -0.02 0 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.65 -0.02 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.65 -0.02 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.65 -0.02 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.65 -0.02 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.65 -0.02 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.65 -0.02 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.65 -0.02 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.65 -0.02 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.15 -0.02 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.65 -0.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.15 -0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.65 -0.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.15 -0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.65 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 29 0 59 0
29JUN26 27.00 P 0.09 0.09 0.09 0.03 -0.01 28 2 141 -2
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 159 0
29JUN26 29.00 P 0.23 0.23 0.23 0.15 -0.04 27 30 145 -30
29JUN26 30.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 173 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 -0.06 28 0 227 0
29JUN26 32.00 P 1.00 1.00 0.95 0.98 -0.08 27 5 226 +5
29JUN26 33.00 P 1.53 1.65 1.47 1.50 -0.06 27 80 323 +33
29JUN26 34.00 P 0.00 0.00 0.00 2.15 -0.08 27 0 596 0
29JUN26 35.00 P 0.00 0.00 0.00 2.93 -0.06 27 0 1,692 0
29JUN26 36.00 P 3.78 3.78 3.78 3.79 -0.05 27 3 236 0
29JUN26 37.00 P 0.00 0.00 0.00 4.71 -0.03 27 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 5.67 -0.03 27 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.66 -0.01 29 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.65 -0.02 0 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.65 -0.02 0 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.65 -0.08 0 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.65 -0.02 0 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.65 -0.02 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.65 -0.02 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.65 -0.02 0 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.65 -0.02 0 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.65 -0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.65 -0.02 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.65 -0.02 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.15 -0.02 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.65 -0.02 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.15 -0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.65 -0.02 71 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.15 -0.02 77 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.65 -0.02 82 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 29 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 510 0
30JUL26 28.00 P 0.31 0.31 0.31 0.24 -0.03 29 30 76 +13
30JUL26 29.00 P 0.00 0.00 0.00 0.41 -0.04 29 0 93 0
30JUL26 30.00 P 0.73 0.73 0.73 0.66 -0.06 29 2 96 0
30JUL26 31.00 P 0.00 0.00 0.00 0.99 -0.06 29 0 103 0
30JUL26 32.00 P 1.53 1.53 1.53 1.40 -0.06 28 11 396 -11
30JUL26 33.00 P 2.00 2.00 2.00 1.93 -0.06 28 15 453 0
30JUL26 34.00 P 0.00 0.00 0.00 2.54 -0.08 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.24 -0.08 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.05 -0.05 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.89 -0.05 29 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.86 +0.04 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.78 +0.10 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.70 +0.03 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.69 +0.02 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.65 -0.08 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.65 -0.06 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.65 -0.02 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.65 -0.04 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.65 -0.02 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.65 -0.03 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.65 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 0.00 30 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 51 0
28AUG26 26.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 322 0
28AUG26 27.00 P 0.36 0.36 0.36 0.26 -0.04 29 15 311 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.43 -0.04 30 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.65 -0.05 30 0 468 0
28AUG26 30.00 P 0.00 0.00 0.00 0.95 -0.05 30 0 1,024 0
28AUG26 31.00 P 1.42 1.42 1.42 1.30 -0.05 29 15 149 +15
28AUG26 32.00 P 0.00 0.00 0.00 1.73 -0.07 29 0 143 0
28AUG26 33.00 P 2.37 2.39 2.37 2.25 -0.07 29 30 160 +30
28AUG26 34.00 P 2.87 2.87 2.87 2.86 -0.07 29 15 113 +15
28AUG26 35.00 P 0.00 0.00 0.00 3.53 -0.07 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.29 -0.07 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.24 +0.09 32 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.04 +0.05 32 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 6.92 +0.10 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.83 +0.12 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.69 +0.02 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.72 -0.01 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.66 -0.05 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.65 -0.02 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.65 -0.04 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.65 -0.02 0 0 0 0
29SEP26 20.00 P 0.09 0.09 0.09 0.01 0.00 32 5 15 +5
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 0.00 32 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 165 0
29SEP26 26.00 P 0.43 0.43 0.43 0.35 -0.01 32 30 78 +30
29SEP26 27.00 P 0.00 0.00 0.00 0.52 -0.02 32 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.74 -0.02 32 0 67 0
29SEP26 29.00 P 0.00 0.00 0.00 1.02 -0.03 32 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.37 -0.03 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.78 -0.03 33 0 48 0
29SEP26 32.00 P 0.00 0.00 0.00 2.27 -0.03 33 0 58 0
29SEP26 33.00 P 3.07 3.07 3.07 2.82 -0.03 33 15 1,750 -8
29SEP26 34.00 P 0.00 0.00 0.00 3.33 -0.03 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 3.97 -0.04 32 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 +0.10 34 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.60 +0.12 34 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.42 -0.04 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.29 -0.03 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.19 -0.03 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.11 -0.03 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.07 -0.03 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.04 -0.03 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.04 -0.02 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.05 -0.02 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.07 +0.01 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.09 +0.06 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.12 +0.12 54 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.15 +0.17 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.15 +0.16 59 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.62 +0.20 62 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.86 -0.05 59 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.33 -0.05 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.65 -0.02 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.15 -0.02 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.65 -0.02 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 30 0
30DEC26 25.00 P 0.60 0.60 0.60 0.47 -0.03 31 38 54 +38
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 50 0
30DEC26 27.00 P 1.02 1.02 1.02 0.88 -0.05 31 2 98 -2
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.06 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 -0.06 31 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 -0.07 31 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 -0.08 31 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 2.81 -0.08 31 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.36 -0.08 31 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 3.95 -0.08 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 4.61 +0.05 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.30 -0.08 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.04 -0.08 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.82 -0.08 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.64 -0.07 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.49 -0.06 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.36 -0.07 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.27 -0.06 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.20 -0.05 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 -0.16 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.05 -0.12 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.07 -0.08 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.09 -0.05 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.12 +0.12 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.15 +0.17 46 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.15 +0.08 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.62 +0.20 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.86 -0.05 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.33 -0.05 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.65 -0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.15 -0.02 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.65 -0.02 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
30MAR27 24.00 P 0.77 0.77 0.77 0.52 -0.02 30 1 2 -1
30MAR27 25.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 0.93 -0.05 30 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.19 -0.06 30 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.51 -0.06 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 1.87 -0.06 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 -0.07 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 -0.07 31 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.24 -0.07 31 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 3.79 -0.08 31 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 4.38 -0.08 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.03 -0.08 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.69 -0.09 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.23 -0.27 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.96 -0.29 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.96 +0.16 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.52 -0.07 30 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 9.36 -0.07 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.27 -0.06 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.20 -0.05 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.04 -0.16 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.05 -0.12 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.07 -0.08 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.09 -0.05 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.12 +0.12 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.15 +0.17 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.15 +0.08 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.62 +0.20 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.86 -0.05 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.33 -0.05 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.65 -0.02 39 0 0 0
TOTAL PUT 476 28,371 +190
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$ 10.85
28MAY26 8.25 C 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.11 -0.11 66 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.86 -0.12 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.61 -0.12 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.36 -0.12 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.11 -0.12 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.87 -0.11 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.43 -0.11 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 498 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 154 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 508 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,070 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 220 0
29JUN26 8.25 C 0.00 0.00 0.00 2.63 -0.12 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.40 -0.08 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.14 -0.10 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.92 -0.09 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.70 -0.10 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 -0.12 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.26 -0.10 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.11 32 0 30 0
29JUN26 10.50 C 0.73 0.74 0.65 0.70 -0.10 34 120 205 +120
29JUN26 11.00 C 0.00 0.00 0.00 0.45 -0.08 35 0 3,019 0
29JUN26 11.50 C 0.29 0.29 0.29 0.27 -0.07 35 30 2,566 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 3,535 0
29JUN26 12.50 C 0.11 0.11 0.10 0.09 -0.03 36 60 3,077 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 3,371 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,426 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 836 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 793 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.69 -0.07 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.42 -0.10 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.22 -0.06 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.95 -0.10 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.74 -0.08 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.52 -0.08 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.32 -0.08 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.07 -0.12 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.76 -0.10 34 0 405 0
30JUL26 11.00 C 0.00 0.00 0.00 0.52 -0.09 34 0 768 0
30JUL26 11.50 C 0.39 0.39 0.39 0.36 -0.07 36 66 450 +6
30JUL26 12.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 473 0
30JUL26 12.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 583 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 8.25 C 0.00 0.00 0.00 2.69 -0.07 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.46 -0.06 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.22 -0.07 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.00 -0.07 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.79 -0.06 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.58 -0.08 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.39 -0.08 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.16 -0.11 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.87 -0.10 36 0 38 0
28AUG26 11.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 244 0
28AUG26 11.50 C 0.00 0.00 0.00 0.49 -0.06 38 0 115 0
28AUG26 12.00 C 0.00 0.00 0.00 0.34 -0.06 37 0 141 0
28AUG26 12.50 C 0.00 0.00 0.00 0.24 -0.05 37 0 195 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 120 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.72 -0.06 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.48 -0.07 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.26 -0.06 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.04 -0.07 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 -0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.64 -0.09 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.47 -0.08 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.31 -0.08 39 0 0 0
29SEP26 10.50 C 1.01 1.01 1.01 1.01 -0.09 38 20 260 +10
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.09 38 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.62 -0.06 38 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.06 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.06 38 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 186 0
29SEP26 14.00 C 0.23 0.23 0.23 0.15 -0.03 38 15 225 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 779 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 2.78 -0.07 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.58 -0.07 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.39 -0.07 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 -0.13 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.04 -0.08 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.88 -0.07 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 -0.07 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.61 -0.06 40 0 69 0
30DEC26 10.50 C 1.37 1.37 1.37 1.32 -0.10 38 15 34 -15
30DEC26 11.00 C 1.22 1.22 1.22 1.11 -0.11 38 9 65 +9
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.09 39 0 52 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.07 39 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.07 39 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.06 39 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.05 39 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.03 39 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 86 0
30DEC26 20.00 C 0.08 0.08 0.08 0.03 -0.01 38 5 199 +5
30MAR27 8.25 C 0.00 0.00 0.00 2.89 -0.09 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.74 -0.09 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.59 -0.07 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.43 -0.07 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.29 -0.06 41 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.14 -0.06 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.00 -0.07 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 -0.06 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 -0.13 38 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 -0.09 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 -0.08 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.06 39 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.07 39 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.07 39 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.05 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.06 39 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.04 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.04 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.04 39 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 23 0
TOTAL CALL 340 52,022 +180
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 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 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 41 0 150 0
28MAY26 10.00 P 0.02 0.02 0.02 0.02 0.00 38 45 506 -5
28MAY26 10.50 P 0.08 0.08 0.08 0.09 +0.01 35 225 942 -225
28MAY26 11.00 P 0.31 0.31 0.27 0.32 +0.05 37 47 884 +5
28MAY26 11.50 P 0.65 0.65 0.65 0.70 +0.09 39 10 553 0
28MAY26 12.00 P 0.00 0.00 0.00 1.15 +0.11 0 0 1,159 0
28MAY26 12.50 P 0.00 0.00 0.00 1.70 +0.15 72 0 1,160 0
28MAY26 13.00 P 0.00 0.00 0.00 2.16 +0.12 65 0 297 -772
28MAY26 13.50 P 2.62 2.62 2.62 2.65 +0.11 0 10 30 -151
28MAY26 14.00 P 0.00 0.00 0.00 3.16 +0.10 87 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.68 +0.12 112 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.16 +0.10 106 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.68 +0.12 133 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.15 +0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.66 +0.10 131 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.16 +0.09 139 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.67 +0.11 159 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.17 +0.09 167 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 86 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 36 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 36 0 387 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 718 0
29JUN26 10.00 P 0.19 0.19 0.19 0.18 0.00 36 2 1,010 +2
29JUN26 10.50 P 0.35 0.38 0.35 0.35 +0.02 36 58 1,045 +28
29JUN26 11.00 P 0.64 0.64 0.58 0.60 +0.03 37 205 4,552 -175
29JUN26 11.50 P 0.91 0.91 0.91 0.93 +0.06 38 90 4,392 +55
29JUN26 12.00 P 0.00 0.00 0.00 1.28 +0.07 35 0 2,047 0
29JUN26 12.50 P 1.78 1.78 1.78 1.71 +0.09 36 23 2,432 -23
29JUN26 13.00 P 0.00 0.00 0.00 2.23 +0.10 45 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.73 +0.11 52 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.19 +0.08 51 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.68 +0.09 54 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 +0.10 61 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.68 +0.10 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.15 +0.06 0 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.66 +0.10 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.16 +0.09 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.67 +0.09 77 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.17 +0.09 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.15 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.65 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.15 +0.12 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.15 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.15 +0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.15 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.15 +0.12 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.15 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.15 +0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.15 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30JUL26 9.00 P 0.14 0.15 0.14 0.14 +0.01 36 60 210 +60
30JUL26 9.25 P 0.00 0.00 0.00 0.19 +0.01 36 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 347 0
30JUL26 9.75 P 0.00 0.00 0.00 0.34 +0.02 36 0 323 0
30JUL26 10.00 P 0.43 0.43 0.42 0.44 +0.03 36 69 496 -69
30JUL26 10.50 P 0.65 0.66 0.61 0.68 +0.05 36 120 987 -28
30JUL26 11.00 P 0.00 0.00 0.00 0.97 +0.06 36 0 916 0
30JUL26 11.50 P 0.00 0.00 0.00 1.33 +0.09 37 0 818 0
30JUL26 12.00 P 0.00 0.00 0.00 1.69 +0.03 35 0 1,063 0
30JUL26 12.50 P 0.00 0.00 0.00 2.12 +0.05 35 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.58 +0.07 36 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.04 +0.08 35 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.51 +0.08 31 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.00 +0.09 29 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.49 +0.09 0 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 4.98 +0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.49 +0.13 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.99 +0.12 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.49 +0.13 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 60 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 115 0
28AUG26 9.25 P 0.00 0.00 0.00 0.30 +0.01 37 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 60 0
28AUG26 9.75 P 0.45 0.45 0.45 0.45 +0.02 36 5 62 +5
28AUG26 10.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 400 0
28AUG26 10.50 P 0.00 0.00 0.00 0.81 +0.05 37 0 73 0
28AUG26 11.00 P 0.00 0.00 0.00 1.10 +0.05 37 0 102 0
28AUG26 11.50 P 1.44 1.44 1.44 1.45 +0.08 38 15 195 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.79 0.00 36 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.20 +0.04 36 0 105 0
28AUG26 13.00 P 2.66 2.66 2.66 2.67 +0.09 39 10 25 +10
28AUG26 13.50 P 0.00 0.00 0.00 3.08 +0.06 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.53 +0.07 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.00 +0.06 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.00 +0.10 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.01 +0.13 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP26 8.50 P 0.20 0.20 0.20 0.21 +0.02 38 2 10 +2
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 120 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.02 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.03 38 0 610 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.04 38 0 312 0
29SEP26 10.50 P 0.00 0.00 0.00 0.94 +0.05 38 0 861 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 +0.06 38 0 550 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.05 38 0 307 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 +0.04 37 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.29 +0.04 37 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.70 +0.04 36 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 +0.05 37 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.58 +0.05 35 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.04 +0.05 34 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 +0.07 33 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 +0.08 30 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 +0.08 0 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.01 +0.12 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.49 +0.11 33 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.99 +0.12 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.49 +0.13 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.97 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.48 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.98 +0.12 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.48 +0.12 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.47 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.47 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.47 +0.12 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.46 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.46 +0.12 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.46 +0.12 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.45 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.45 +0.12 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.01 39 0 10 0
30DEC26 8.50 P 0.38 0.38 0.38 0.38 +0.01 38 15 65 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.02 38 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.02 38 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 +0.03 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 +0.04 38 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 +0.05 38 0 28 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 +0.06 39 0 324 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.07 39 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.07 39 0 214 0
30DEC26 12.50 P 0.00 0.00 0.00 2.52 +0.04 38 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 +0.04 38 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.37 +0.10 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.74 +0.04 38 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.18 +0.05 38 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 +0.06 37 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.08 +0.06 36 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.54 +0.06 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.02 +0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.50 +0.08 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.99 +0.09 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.49 +0.10 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.97 +0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.48 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.98 +0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.48 +0.12 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.02 38 0 60 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 +0.03 39 0 22 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 +0.04 39 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 +0.04 39 0 7 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 +0.05 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 +0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.03 38 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.01 37 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.04 38 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.08 38 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 +0.09 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.72 +0.07 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 +0.05 38 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 +0.04 38 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.87 +0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 +0.06 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.72 +0.05 37 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.16 +0.05 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.66 +0.08 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.12 +0.09 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.59 +0.10 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.06 +0.10 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.54 +0.10 39 0 0 0
TOTAL PUT 1,011 48,043 -1,251
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$ 88.32
28MAY26 62.50 C 0.00 0.00 0.00 25.83 -0.55 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.32 -0.57 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.82 -0.58 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.34 -0.55 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.86 -0.41 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.36 -0.41 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.86 -0.41 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.37 -0.40 25 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.87 -0.41 17 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 3.44 -0.42 17 0 721 0
28MAY26 87.50 C 1.53 1.53 1.53 1.41 -0.38 17 2 203 0
28MAY26 90.00 C 0.00 0.00 0.00 0.33 -0.22 17 0 324 0
28MAY26 92.50 C 0.00 0.00 0.00 0.05 -0.06 18 0 339 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 648 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 311 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 123 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 26.00 -0.39 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.49 -0.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.99 -0.41 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.52 -0.39 30 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.01 -0.46 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.52 -0.40 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.03 -0.41 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.57 -0.41 16 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.22 -0.41 16 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 4.12 -0.39 16 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 2.50 -0.34 17 0 189 0
29JUN26 90.00 C 1.25 1.25 1.25 1.28 -0.25 17 60 235 +60
29JUN26 92.50 C 0.00 0.00 0.00 0.57 -0.17 17 0 421 0
29JUN26 95.00 C 0.35 0.35 0.35 0.21 -0.10 16 1 247 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.04 17 0 412 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 900 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 28 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 26.00 -0.39 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.49 -0.40 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.00 -0.40 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.52 -0.41 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.01 -0.46 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.53 -0.40 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.08 -0.40 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.72 -0.39 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.55 -0.37 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 4.75 -0.36 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.15 -0.34 19 0 30 0
30JUL26 90.00 C 2.07 2.07 1.98 1.98 -0.26 19 60 60 +60
30JUL26 92.50 C 0.00 0.00 0.00 1.26 -0.17 19 0 29 0
30JUL26 95.00 C 0.72 0.72 0.72 0.72 -0.12 19 3 31 0
30JUL26 97.50 C 0.00 0.00 0.00 0.40 -0.07 19 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.10 -0.03 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 0.00 20 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 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 23.49 -0.40 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.00 -0.40 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.52 -0.42 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.02 -0.48 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.55 -0.41 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.15 -0.40 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.89 -0.39 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.86 -0.36 19 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.10 -0.34 19 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.80 -0.29 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.66 -0.25 19 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 1.79 -0.21 19 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.18 -0.14 19 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.75 -0.11 19 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.46 -0.08 19 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.27 -0.06 19 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 -0.01 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 26.00 -0.39 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.49 -0.40 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.00 -0.42 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.55 -0.42 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.05 -0.52 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.65 -0.40 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.39 -0.39 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.31 -0.38 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.45 -0.36 20 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.85 -0.33 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 4.52 -0.28 20 0 0 0
29SEP26 90.00 C 3.23 3.23 3.23 3.32 -0.30 20 2 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.47 -0.23 20 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.79 -0.21 20 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.30 -0.15 20 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.93 -0.12 20 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.63 -0.09 20 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.42 -0.07 20 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 -0.04 20 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 0.00 21 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.00 -0.39 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.54 -0.42 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.15 -0.38 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.87 -0.21 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.47 -0.38 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.37 -0.38 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.42 -0.37 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.63 -0.35 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.00 -0.32 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.53 -0.30 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.12 -0.28 20 0 0 0
30DEC26 90.00 C 4.75 4.75 4.75 4.95 -0.27 20 2 3 +2
30DEC26 92.50 C 0.00 0.00 0.00 4.01 -0.24 20 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.22 -0.20 20 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.56 -0.17 20 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.08 -0.13 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.63 -0.15 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.29 -0.11 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.98 -0.09 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.71 -0.08 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.54 -0.06 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.29 -0.05 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.61 -0.21 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.34 -0.38 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.15 -0.40 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.00 -0.14 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.93 -0.17 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.52 -0.35 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.69 -0.33 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.00 -0.32 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.46 -0.31 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 9.06 -0.27 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.78 -0.28 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.58 -0.30 21 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.53 -0.28 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.64 -0.26 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.89 -0.25 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.25 -0.24 21 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.73 -0.22 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.28 -0.11 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.91 -0.10 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.52 -0.10 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.24 -0.07 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.00 -0.07 22 0 0 0
TOTAL CALL 130 9,387 +123
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 692 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 20 0 139 0
28MAY26 85.00 P 0.17 0.17 0.17 0.08 -0.01 18 12 280 +8
28MAY26 87.50 P 0.64 0.64 0.51 0.56 +0.02 17 34 421 +30
28MAY26 90.00 P 0.00 0.00 0.00 1.98 +0.21 17 0 355 0
28MAY26 92.50 P 0.00 0.00 0.00 4.20 +0.35 18 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 6.68 +0.40 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.18 +0.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.68 +0.40 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.18 +0.40 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.68 +0.40 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.24 +0.46 67 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.74 +0.46 74 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.24 +0.46 80 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.73 +0.45 84 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.24 +0.46 92 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.74 +0.46 97 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 0.00 18 0 533 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 158 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 81 0
29JUN26 82.50 P 0.60 0.62 0.56 0.40 0.00 17 154 133 -83
29JUN26 85.00 P 1.08 1.08 1.08 1.02 +0.03 17 2 230 +2
29JUN26 87.50 P 0.00 0.00 0.00 2.00 +0.03 16 0 560 0
29JUN26 90.00 P 3.53 3.53 3.53 3.71 +0.28 17 30 433 +30
29JUN26 92.50 P 0.00 0.00 0.00 5.61 +0.27 16 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 7.86 +0.34 16 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 10.26 +0.37 16 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.72 +0.39 16 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.21 +0.41 17 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.51 +0.20 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.00 +0.21 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.49 +0.21 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.98 +0.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.47 +0.40 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.97 +0.43 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.45 +0.20 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.95 +0.39 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 0.00 19 0 270 0
30JUL26 72.50 P 0.26 0.26 0.26 0.04 0.00 19 30 730 +30
30JUL26 75.00 P 0.00 0.00 0.00 0.10 0.00 19 0 43 0
30JUL26 77.50 P 0.00 0.00 0.00 0.26 +0.01 19 0 69 0
30JUL26 80.00 P 0.73 0.73 0.73 0.56 +0.02 19 90 76 +15
30JUL26 82.50 P 0.00 0.00 0.00 1.10 +0.05 19 0 45 0
30JUL26 85.00 P 0.00 0.00 0.00 1.84 +0.07 19 0 7 0
30JUL26 87.50 P 0.00 0.00 0.00 2.94 +0.15 18 0 61 0
30JUL26 90.00 P 0.00 0.00 0.00 4.49 +0.19 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.28 +0.25 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.30 +0.30 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.52 +0.34 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.85 +0.36 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.27 +0.39 19 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.57 +0.26 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.05 +0.26 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.54 +0.26 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.02 +0.22 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.53 +0.41 0 0 0 0
28AUG26 65.00 P 0.14 0.17 0.14 0.01 0.00 21 4 4 +4
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 0.00 19 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 0.00 19 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 8 0
28AUG26 77.50 P 0.00 0.00 0.00 0.49 +0.02 19 0 32 0
28AUG26 80.00 P 1.12 1.12 1.12 0.90 +0.02 19 2 29 +2
28AUG26 82.50 P 0.00 0.00 0.00 1.55 +0.06 19 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 2.42 +0.09 19 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 3.47 +0.14 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.83 +0.17 18 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.67 +0.21 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 8.61 +0.27 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.73 +0.31 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.99 +0.34 19 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.34 +0.36 19 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.61 +0.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.06 +0.27 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.55 +0.27 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.04 +0.24 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.53 +0.39 0 0 0 0
29SEP26 62.50 P 0.21 0.23 0.21 0.01 0.00 21 7 103 +7
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 0.00 20 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 +0.01 20 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.51 +0.01 20 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 +0.01 20 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.43 +0.04 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 +0.05 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.14 +0.09 21 0 7 0
29SEP26 87.50 P 4.24 4.24 4.24 4.36 +0.15 21 1 4 +1
29SEP26 90.00 P 0.00 0.00 0.00 5.75 +0.22 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.28 +0.20 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.12 +0.24 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.12 +0.27 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.27 +0.30 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.54 +0.34 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.94 +0.12 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.30 +0.36 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.69 +0.34 18 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.11 +0.31 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.55 +0.37 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.03 +0.42 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.53 +0.28 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.02 +0.40 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 0.00 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 0.00 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 +0.01 21 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 0.79 +0.02 21 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.20 +0.03 21 0 11 0
30DEC26 77.50 P 2.06 2.06 2.06 1.75 +0.04 21 5 7 +5
30DEC26 80.00 P 0.00 0.00 0.00 2.45 +0.06 21 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.33 +0.09 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.38 +0.12 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.57 +0.11 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.95 +0.16 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.37 +0.18 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.09 +0.22 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.95 +0.25 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.93 +0.28 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.04 +0.30 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.35 +0.32 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.59 +0.31 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.90 +0.29 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.25 +0.35 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.60 +0.16 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.07 +0.41 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.53 +0.23 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 +0.01 21 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.63 +0.01 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.97 +0.03 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.39 +0.04 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.93 +0.06 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.59 +0.09 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.38 +0.09 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.35 +0.11 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.45 +0.14 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.59 +0.19 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.91 +0.22 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.41 +0.21 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.00 +0.23 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.77 +0.24 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.67 +0.28 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.65 +0.29 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.81 +0.07 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.96 +0.07 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.18 +0.12 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.46 +0.33 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.79 +0.35 20 0 0 0
TOTAL PUT 371 13,576 +51
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$ 14.27
28MAY26 9.75 C 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 -122
28MAY26 14.00 C 0.31 0.31 0.30 0.33 -0.01 38 30 105 -40
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 523 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 1,308 0
28MAY26 15.50 C 0.02 0.02 0.02 0.01 -0.01 39 10 257 -10
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.27 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.77 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
29JUN26 10.00 C 4.24 4.24 4.24 4.27 +0.04 0 5 3 -6
29JUN26 10.50 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 -147
29JUN26 12.50 C 0.00 0.00 0.00 1.77 +0.04 0 0 6 -516
29JUN26 13.00 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 -40
29JUN26 13.50 C 0.00 0.00 0.00 0.86 -0.05 34 1 1,526 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 193 0
29JUN26 14.50 C 0.45 0.45 0.45 0.40 -0.04 34 15 202 +15
29JUN26 15.00 C 0.29 0.30 0.28 0.26 -0.04 34 26 501 +26
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 564 0
29JUN26 16.00 C 0.13 0.13 0.13 0.10 -0.03 35 1 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.02 35 1 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 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 4.52 +0.04 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.78 +0.02 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.40 -0.01 35 0 15 0
30JUL26 13.50 C 1.09 1.12 1.09 1.08 -0.03 34 30 30 +8
30JUL26 14.00 C 0.87 0.87 0.81 0.82 -0.04 34 45 86 +45
30JUL26 14.50 C 0.66 0.66 0.64 0.62 -0.05 34 30 86 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.46 -0.05 34 0 80 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 41 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 115 0
30JUL26 17.00 C 0.17 0.17 0.17 0.12 -0.02 35 15 9 -8
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 4.52 +0.04 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.27 0.00 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.31 -0.04 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.91 -0.01 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.59 -0.02 36 0 0 0
28AUG26 13.50 C 1.27 1.27 1.27 1.29 -0.03 36 15 15 0
28AUG26 14.00 C 1.03 1.05 1.03 1.03 -0.05 35 24 54 +9
28AUG26 14.50 C 0.82 0.82 0.82 0.82 -0.05 35 17 67 +2
28AUG26 15.00 C 0.65 0.66 0.64 0.64 -0.07 35 22 52 +22
28AUG26 15.50 C 0.51 0.52 0.51 0.51 -0.06 36 22 52 +22
28AUG26 16.00 C 0.41 0.41 0.41 0.40 -0.05 36 6 6 +6
28AUG26 16.50 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.27 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.77 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29SEP26 11.00 C 2.96 2.96 2.96 3.27 0.00 0 100 0 -100
29SEP26 11.50 C 2.55 2.55 2.55 2.82 +0.02 38 80 0 -80
29SEP26 12.00 C 2.10 2.10 2.08 2.38 -0.03 35 100 50 -50
29SEP26 12.50 C 1.83 1.83 1.83 2.06 -0.07 36 110 55 -55
29SEP26 13.00 C 1.56 1.56 1.51 1.82 -0.02 38 100 156 -61
29SEP26 13.50 C 1.15 1.15 1.15 1.50 -0.02 37 110 46 -65
29SEP26 14.00 C 1.11 1.11 1.10 1.26 -0.03 37 110 137 -110
29SEP26 14.50 C 0.90 0.90 0.90 1.06 -0.03 37 118 323 -35
29SEP26 15.00 C 0.74 0.74 0.74 0.88 -0.04 37 15 149 -15
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.03 38 0 102 0
29SEP26 16.00 C 0.55 0.55 0.55 0.60 -0.03 38 20 230 0
29SEP26 16.50 C 0.45 0.45 0.45 0.49 -0.03 38 15 77 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 39 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 4.77 +0.04 0 0 0 -6
30DEC26 9.75 C 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.84 +0.07 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.35 +0.01 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.67 -0.01 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.37 -0.01 35 0 0 0
30DEC26 13.00 C 2.00 2.00 2.00 2.16 -0.01 37 1 1 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 -0.03 36 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 -0.02 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.02 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 -0.03 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.03 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.03 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.03 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.03 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.03 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.02 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.61 +0.02 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.41 +0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.03 +0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.56 +0.01 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.91 0.00 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 0.00 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.36 0.00 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.12 -0.01 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.89 -0.01 35 0 2 0
30MAR27 14.50 C 1.60 1.60 1.60 1.69 -0.01 35 1 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.02 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 -0.02 35 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 -0.02 35 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.02 36 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 -0.02 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 2 0
30MAR27 23.00 C 0.27 0.27 0.27 0.21 -0.01 36 75 120 +75
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 90 0
TOTAL CALL 1,270 12,352 -1,189
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 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 76 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 44 0 312 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 164 0
28MAY26 13.50 P 0.19 0.19 0.19 0.17 -0.03 40 1 271 0
28MAY26 14.00 P 0.37 0.38 0.37 0.40 -0.02 41 30 1,068 0
28MAY26 14.50 P 0.00 0.00 0.00 0.74 -0.04 43 0 181 0
28MAY26 15.00 P 0.00 0.00 0.00 1.18 -0.02 48 0 388 0
28MAY26 15.50 P 0.00 0.00 0.00 1.62 -0.04 42 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 2.11 -0.04 41 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 2.65 0.00 75 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 3.17 +0.02 92 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 3.66 +0.01 99 0 32 0
28MAY26 18.00 P 4.18 4.18 4.18 4.18 +0.03 115 5 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.67 +0.02 121 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.16 +0.01 125 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.66 +0.01 133 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.11 -0.04 95 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.16 +0.01 156 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.11 -0.04 117 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.11 -0.04 127 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.11 -0.04 137 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 127 0
29JUN26 12.00 P 0.12 0.12 0.12 0.08 -0.02 36 3 184 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 1,775 0
29JUN26 13.50 P 0.47 0.47 0.47 0.46 -0.06 36 1 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 -0.05 36 0 258 0
29JUN26 14.50 P 1.05 1.05 1.05 1.02 -0.04 37 1 360 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 -0.05 37 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 1.74 -0.07 34 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 -0.06 35 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 0.00 43 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.18 +0.01 45 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.67 +0.02 49 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.18 +0.03 54 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.67 +0.02 57 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.16 +0.01 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.66 +0.01 63 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.11 -0.04 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.16 +0.01 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.11 -0.04 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.11 -0.04 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.11 -0.04 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 25 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.30 -0.04 35 0 68 0
30JUL26 13.00 P 0.00 0.00 0.00 0.46 -0.05 36 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.66 -0.06 36 0 184 0
30JUL26 14.00 P 0.00 0.00 0.00 0.91 -0.05 36 0 354 0
30JUL26 14.50 P 0.00 0.00 0.00 1.20 -0.05 36 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.54 -0.07 36 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 1.89 -0.07 35 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 2.29 -0.07 35 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 2.74 -0.03 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.20 -0.01 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.67 0.00 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.18 +0.03 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.67 +0.02 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.16 -0.02 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.66 +0.01 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.11 -0.04 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.45 -0.05 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.63 -0.06 37 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.84 -0.06 37 0 63 0
28AUG26 14.00 P 0.00 0.00 0.00 1.09 -0.06 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.38 -0.06 37 0 15 0
28AUG26 15.00 P 1.71 1.71 1.71 1.70 -0.08 37 10 40 +3
28AUG26 15.50 P 0.00 0.00 0.00 2.04 -0.07 36 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 2.46 -0.03 37 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 2.87 -0.02 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.29 -0.03 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.74 -0.02 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.18 -0.02 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.67 0.00 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.16 -0.02 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.66 +0.01 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.18 +0.03 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 62 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.03 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.05 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.05 39 0 139 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 -0.06 39 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 -0.07 39 0 73 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 -0.07 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 -0.07 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 -0.08 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 -0.07 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.68 -0.07 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.09 -0.07 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.51 -0.06 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.94 -0.07 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 -0.06 45 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.86 -0.06 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.34 -0.06 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 -0.06 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.32 -0.05 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.33 -0.04 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.35 +0.01 62 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.34 +0.02 66 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.31 +0.01 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.02 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.04 37 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 -0.04 37 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.05 37 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.05 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 -0.06 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 -0.06 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 -0.07 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.23 -0.07 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.57 -0.07 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 -0.07 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 -0.07 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.72 -0.06 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.13 -0.06 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.56 -0.07 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 -0.06 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.46 -0.06 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.92 -0.06 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.39 -0.06 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.36 -0.06 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.36 -0.04 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.37 +0.01 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.33 0.00 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.01 36 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.02 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.02 37 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 -0.03 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.04 37 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 -0.04 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 -0.04 37 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 1.83 -0.05 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 -0.05 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.44 -0.06 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 -0.06 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 -0.06 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.51 -0.05 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.88 -0.06 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.23 -0.12 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 4.70 -0.06 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 -0.06 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.57 -0.06 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.02 -0.05 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.48 +0.03 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.42 0.00 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.36 -0.04 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.37 +0.01 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.33 0.00 49 0 0 0
TOTAL PUT 51 13,569 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 64.95
28MAY26 45.00 C 0.00 0.00 0.00 19.97 -0.15 89 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.97 -0.14 80 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.97 -0.14 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.97 -0.20 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.97 -0.20 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.97 -0.20 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.97 -0.11 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.47 -0.11 0 0 41 0
28MAY26 60.00 C 0.00 0.00 0.00 4.98 -0.10 26 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 2.51 -0.04 19 0 108 0
28MAY26 65.00 C 0.42 0.42 0.42 0.58 -0.12 18 7 489 0
28MAY26 67.50 C 0.02 0.02 0.02 0.03 -0.03 18 15 440 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.97 -0.12 90 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.97 -0.10 85 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.97 -0.10 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.97 -0.10 75 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.97 -0.10 71 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.97 -0.15 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.97 -0.14 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.97 -0.14 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.97 -0.20 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.97 -0.20 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.97 -0.20 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.47 -0.11 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.97 -0.11 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.47 -0.11 0 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.98 -0.10 21 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.53 -0.04 17 0 235 0
29JUN26 65.00 C 0.00 0.00 0.00 0.79 -0.11 17 0 338 0
29JUN26 67.50 C 0.24 0.24 0.24 0.23 -0.05 17 30 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 59 0
29JUN26 75.00 C 0.02 0.02 0.02 0.01 0.00 21 35 50 +35
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 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 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 19.97 -0.33 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.97 -0.33 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.97 -0.33 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.97 -0.33 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.97 -0.33 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.97 -0.33 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.47 -0.33 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.97 -0.11 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.47 -0.11 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.98 -0.10 19 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.59 -0.11 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.23 -0.10 17 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.60 -0.04 18 0 74 0
30JUL26 70.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.97 -0.33 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.97 -0.34 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.97 -0.34 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.97 -0.34 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.47 -0.34 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.97 -0.11 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.47 -0.11 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.99 -0.10 17 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.81 -0.11 16 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.62 -0.11 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.92 -0.07 18 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.46 -0.05 17 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 -0.01 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 23 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 24.97 -0.34 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.97 -0.34 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.97 -0.34 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.97 -0.34 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.97 -0.34 50 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.97 -0.34 48 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.97 -0.33 45 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 17.97 -0.33 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.97 -0.34 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.97 -0.34 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.97 -0.34 36 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.47 -0.34 30 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.97 -0.11 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.47 -0.11 0 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.03 -0.12 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.18 -0.12 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.95 -0.09 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.16 -0.07 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.05 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.02 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.97 -0.34 47 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.97 -0.34 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.97 -0.34 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.97 -0.34 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.97 -0.34 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.97 -0.33 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.97 -0.33 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.97 -0.34 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.97 -0.34 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.97 -0.34 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.47 -0.34 24 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.97 -0.11 20 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.50 -0.12 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.49 -0.12 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.89 -0.10 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.74 -0.08 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.86 -0.07 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.21 -0.05 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 -0.05 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 -0.02 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.02 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.01 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -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 17 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 19.97 -0.34 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.97 -0.33 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.97 -0.33 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.97 -0.34 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.97 -0.34 25 0 5 0
30MAR27 50.00 C 0.00 0.00 0.00 14.97 -0.34 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.47 -0.34 20 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.97 -0.11 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.72 -0.16 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.99 -0.14 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.36 -0.17 14 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.20 -0.21 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.31 -0.10 15 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.65 -0.11 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.09 -0.10 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.71 -0.07 15 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 -0.05 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 -0.03 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 -0.02 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
TOTAL CALL 87 4,532 +50
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 167 0
28MAY26 62.50 P 0.53 0.56 0.53 0.52 -0.02 19 11 242 0
28MAY26 65.00 P 2.37 2.37 2.37 2.24 +0.06 22 15 484 0
28MAY26 67.50 P 0.00 0.00 0.00 4.56 0.00 14 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.06 +0.11 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.56 +0.11 34 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.06 +0.11 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.66 +0.25 77 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.16 +0.25 86 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.66 +0.31 95 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.16 +0.31 104 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.65 +0.31 111 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.15 +0.32 119 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 49 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 44 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 37 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 28 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 0.00 17 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 120 0
29JUN26 60.00 P 0.38 0.38 0.38 0.38 -0.02 17 3 221 +3
29JUN26 62.50 P 0.00 0.00 0.00 1.20 -0.01 17 0 80 0
29JUN26 65.00 P 0.00 0.00 0.00 2.72 +0.05 18 0 27 0
29JUN26 67.50 P 4.74 4.74 4.74 4.83 +0.11 20 15 70 +15
29JUN26 70.00 P 0.00 0.00 0.00 7.07 +0.10 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.56 +0.11 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.06 +0.11 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.66 +0.21 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.16 +0.21 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.66 +0.21 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.16 +0.15 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.65 +0.20 54 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.15 +0.22 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 0.00 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.26 -0.01 17 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.71 -0.02 17 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 1.63 +0.02 17 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.09 +0.07 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.03 +0.10 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.14 -0.02 17 0 15 0
30JUL26 72.50 P 0.00 0.00 0.00 9.57 +0.10 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.06 +0.11 20 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.66 +0.21 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.16 +0.21 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.66 +0.21 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.16 +0.15 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.65 +0.20 43 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.15 +0.22 46 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 0.00 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.42 -0.01 17 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 0.97 -0.01 17 0 17 0
28AUG26 62.50 P 0.00 0.00 0.00 1.94 +0.02 17 0 6 0
28AUG26 65.00 P 3.45 3.45 3.45 3.42 +0.11 18 20 12 -17
28AUG26 67.50 P 0.00 0.00 0.00 5.27 +0.17 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.24 -0.15 17 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.59 +0.09 17 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.06 +0.11 18 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.66 +0.21 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.16 +0.17 30 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.66 +0.21 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.16 +0.15 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.65 +0.20 38 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.15 +0.15 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 18 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 0.00 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.61 -0.02 17 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.26 -0.01 17 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.27 0.00 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.57 +0.02 17 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.30 +0.04 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.34 -0.05 17 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.62 +0.08 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.06 -0.03 17 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.89 +0.41 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.33 +0.34 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.78 +0.33 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.22 +0.21 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.69 +0.24 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.18 +0.18 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 0.00 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 0.00 16 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 0.99 +0.01 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.73 +0.01 17 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.77 +0.01 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.15 +0.03 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.66 +0.04 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.58 +0.06 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.74 +0.08 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.09 -0.10 16 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.93 +0.39 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.34 +0.35 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.79 +0.34 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.24 +0.23 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.71 +0.26 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.18 +0.18 31 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 0.04 -0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 -0.01 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 -0.01 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 -0.03 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.11 -0.03 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.87 -0.04 15 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 2.91 -0.04 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.26 -0.02 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.74 -0.01 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.62 +0.02 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.74 +0.04 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.09 -0.16 15 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.96 +0.39 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.36 +0.37 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.79 +0.34 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.24 +0.23 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.71 +0.26 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.18 +0.18 28 0 0 0
TOTAL PUT 64 3,816 +1
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$ 20.40
28MAY26 15.50 C 0.00 0.00 0.00 4.91 -0.02 65 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.41 -0.01 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.91 -0.07 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.41 -0.02 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.91 -0.02 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.42 -0.02 25 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.93 -0.04 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.52 -0.07 22 0 33 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 331 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.44 -0.03 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 2.95 -0.02 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.45 -0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.96 -0.03 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.49 -0.03 17 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.09 -0.04 19 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 0.72 -0.04 18 0 122 0
29JUN26 21.00 C 0.39 0.39 0.35 0.23 -0.03 18 30 282 +30
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 290 0
29JUN26 23.00 C 0.04 0.04 0.04 0.01 0.00 19 15 192 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 30 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 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 55 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.45 -0.02 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.96 -0.02 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.48 -0.02 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.02 -0.02 24 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.59 -0.03 24 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.25 -0.03 25 0 120 0
30JUL26 20.00 C 0.92 0.92 0.92 0.91 -0.04 25 7 954 0
30JUL26 21.00 C 0.00 0.00 0.00 0.44 -0.03 24 0 241 0
30JUL26 22.00 C 0.25 0.27 0.25 0.19 -0.02 24 30 164 +25
30JUL26 23.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 132 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 119 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.94 - 0 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 4.45 -0.05 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.94 -0.12 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.45 -0.02 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.97 -0.02 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.50 -0.02 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.06 -0.02 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.66 -0.02 25 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.34 -0.03 26 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 1.03 -0.03 26 0 33 0
28AUG26 21.00 C 0.00 0.00 0.00 0.58 -0.03 26 0 47 0
28AUG26 22.00 C 0.35 0.36 0.35 0.31 -0.02 25 45 59 +45
28AUG26 23.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 4.94 -0.10 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.45 -0.06 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.95 -0.12 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.47 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.00 -0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.56 -0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.15 -0.01 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.78 -0.01 27 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.47 +0.01 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 -0.02 27 0 0 0
29SEP26 21.00 C 0.74 0.74 0.74 0.77 -0.02 27 30 251 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.50 0.00 27 0 552 0
29SEP26 23.00 C 0.33 0.33 0.33 0.32 +0.01 27 30 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 4.94 -0.14 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.45 -0.12 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.96 -0.14 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.53 -0.13 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.72 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.38 -0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.08 -0.02 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.81 -0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.53 -0.02 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 -0.02 27 0 3 0
30DEC26 22.00 C 0.87 0.87 0.87 0.85 -0.02 27 15 30 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 0.00 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 4.97 -0.11 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.50 -0.12 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.05 -0.17 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.66 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 -0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.96 -0.05 27 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 2.66 -0.04 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.39 -0.05 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.08 -0.07 26 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.87 -0.06 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.49 -0.04 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.18 -0.03 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.45 -0.02 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 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 202 7,601 +145
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 134 0
28MAY26 20.00 P 0.17 0.17 0.17 0.13 -0.01 24 8 115 -5
28MAY26 21.00 P 0.68 0.71 0.67 0.70 +0.03 26 46 338 +35
28MAY26 22.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 176 -55
28MAY26 23.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 3.60 +0.02 0 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 4.65 +0.07 83 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.65 +0.07 96 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.65 +0.07 107 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.65 +0.07 119 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.65 +0.07 129 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.65 +0.06 139 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.65 +0.05 148 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.65 +0.05 157 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.69 +0.10 182 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.69 +0.11 191 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.67 +0.07 191 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.67 +0.07 199 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.65 +0.05 198 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 24 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 0.02 -0.01 18 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 37 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.01 17 0 25 0
29JUN26 19.00 P 0.18 0.18 0.18 0.26 -0.01 17 10 117 +10
29JUN26 19.50 P 0.32 0.32 0.32 0.47 -0.01 17 6 49 0
29JUN26 20.00 P 0.48 0.49 0.48 0.77 0.00 17 16 97 +5
29JUN26 21.00 P 1.03 1.03 1.03 1.55 +0.01 12 1 369 -1
29JUN26 22.00 P 0.00 0.00 0.00 2.55 +0.02 18 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.54 +0.02 20 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.53 +0.02 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.37 +0.03 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.33 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.30 +0.02 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.27 -0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.24 +0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.20 -0.30 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.17 -0.32 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.14 -0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.10 -0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.07 -0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.04 -0.44 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.01 -0.47 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.97 -0.51 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 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 0.05 -0.01 24 0 1 0
30JUL26 17.00 P 0.12 0.12 0.12 0.09 -0.02 24 2 91 +2
30JUL26 17.50 P 0.18 0.18 0.18 0.17 -0.01 24 15 51 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 86 0
30JUL26 18.50 P 0.00 0.00 0.00 0.41 -0.01 24 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.58 -0.02 23 0 100 0
30JUL26 19.50 P 0.00 0.00 0.00 0.81 -0.02 23 0 104 0
30JUL26 20.00 P 1.06 1.09 1.06 1.09 -0.01 23 2 156 +2
30JUL26 21.00 P 1.76 1.76 1.76 1.77 -0.01 22 15 76 +1
30JUL26 22.00 P 0.00 0.00 0.00 2.58 0.00 18 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 3.58 +0.06 24 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.57 +0.06 27 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.55 +0.09 29 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.54 +0.03 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.53 +0.10 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.53 +0.03 35 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.52 +0.15 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.49 -0.01 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.49 0.00 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 - 25 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 4 0
28AUG26 19.00 P 0.00 0.00 0.00 0.76 -0.03 24 0 19 0
28AUG26 19.50 P 0.00 0.00 0.00 0.99 -0.02 24 0 4 0
28AUG26 20.00 P 0.00 0.00 0.00 1.29 +0.02 25 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 1.92 0.00 23 0 34 0
28AUG26 22.00 P 2.71 2.71 2.71 2.70 +0.02 23 1 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.64 +0.01 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.57 +0.06 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.57 +0.11 28 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.54 +0.03 27 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.53 +0.10 27 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.53 +0.03 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.52 +0.10 28 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.49 -0.01 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.49 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 0.00 27 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 +0.01 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.02 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 +0.03 27 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.98 +0.03 26 0 38 0
29SEP26 19.50 P 0.00 0.00 0.00 1.22 +0.03 26 0 8 0
29SEP26 20.00 P 1.45 1.45 1.45 1.49 +0.04 26 1 26 -1
29SEP26 21.00 P 0.00 0.00 0.00 2.18 +0.03 27 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 3.00 +0.11 29 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 3.76 +0.03 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.60 +0.07 24 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.57 +0.06 26 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.54 +0.03 25 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 +0.10 25 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.53 +0.03 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.52 +0.10 27 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.49 -0.01 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.49 0.00 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.47 -0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.45 -0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.44 -0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.44 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.44 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.43 -0.05 0 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 0.47 -0.01 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 -0.02 27 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 1.15 -0.01 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 +0.01 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 0.00 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.93 0.00 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.50 +0.01 27 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.29 +0.10 29 0 48 0
30DEC26 23.00 P 4.05 4.05 4.05 4.09 +0.05 30 1 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.94 +0.07 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.81 +0.08 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.77 +0.13 33 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.70 +0.13 33 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.65 +0.14 34 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.61 +0.14 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.57 +0.07 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.55 +0.06 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.45 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.44 -0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.44 -0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.44 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.43 -0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 0.00 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.02 28 0 21 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 -0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 -0.01 28 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 0.00 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 0.00 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 +0.01 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.65 +0.03 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 +0.02 28 0 7 0
30MAR27 20.00 P 2.11 2.12 2.11 2.18 +0.04 28 3 33 +3
30MAR27 21.00 P 2.73 2.73 2.73 2.81 +0.01 28 1 27 +1
30MAR27 22.00 P 0.00 0.00 0.00 3.52 +0.09 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.28 +0.09 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.09 +0.10 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.94 +0.12 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.81 +0.11 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 +0.11 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.67 +0.10 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.61 +0.10 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.57 +0.07 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.55 +0.06 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.51 +0.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.48 -0.01 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.46 -0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.45 -0.03 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.44 -0.04 0 0 0 0
TOTAL PUT 128 6,028 +12
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$ 411.20
22MAY26 295.00 C 0.00 0.00 0.00 116.24 +0.99 0 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 111.24 +0.78 0 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 101.24 +0.66 0 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 91.25 +1.18 104 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 81.25 +1.18 89 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 71.25 +1.17 74 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 61.26 +1.18 74 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 51.26 +1.17 61 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 41.28 +1.17 55 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 31.31 +1.14 47 0 10 0
22MAY26 390.00 C 19.75 19.75 18.86 21.41 +1.11 39 57 90 -4
22MAY26 400.00 C 8.71 12.44 8.71 12.06 +1.26 35 218 336 +148
22MAY26 410.00 C 1.89 4.00 1.70 3.57 +0.34 23 443 640 +224
22MAY26 420.00 C 0.46 0.49 0.22 0.64 -0.03 27 65 582 +36
22MAY26 430.00 C 0.00 0.00 0.00 0.12 0.00 32 0 1,118 0
22MAY26 440.00 C 0.10 0.10 0.10 0.03 +0.01 37 2 341 -2
22MAY26 450.00 C 0.00 0.00 0.00 0.01 0.00 43 0 252 0
22MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
22MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 211.31 +1.18 0 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 206.32 +1.19 134 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 201.32 +1.19 113 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 196.32 +1.18 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 191.33 +1.19 124 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 186.33 +1.19 112 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 181.64 +1.49 172 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 176.64 +1.49 166 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 171.34 +1.19 105 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 166.65 +1.65 155 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 161.34 +1.33 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 156.66 +1.65 145 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 151.35 +1.32 86 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 146.35 +1.33 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 141.35 +1.31 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 136.36 +1.33 79 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 131.40 +1.35 94 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 126.68 +1.67 114 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 121.37 +1.33 71 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 116.24 +0.99 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 111.24 +0.78 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 101.24 +0.66 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.25 +1.18 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 81.25 +1.03 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 71.40 +1.16 41 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 61.41 +1.15 37 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 51.43 +1.15 34 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 41.47 +1.03 30 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 31.58 +0.74 27 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 21.89 +1.15 24 0 1,264 0
28MAY26 400.00 C 10.03 12.99 10.03 13.12 +1.18 23 178 2,438 -4
28MAY26 410.00 C 4.00 5.92 3.35 5.38 +0.38 19 1,364 4,016 +354
28MAY26 420.00 C 1.00 1.76 0.97 1.59 -0.15 19 845 8,032 -161
28MAY26 430.00 C 0.37 0.50 0.35 0.40 -0.11 20 140 4,608 +4
28MAY26 440.00 C 0.14 0.25 0.14 0.08 -0.06 21 9 7,466 +3
28MAY26 450.00 C 0.08 0.08 0.07 0.02 -0.02 23 50 3,498 -35
28MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7,306 0
28MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,077 0
28MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,386 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 43 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 58 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 62 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 69 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 72 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 79 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 295.00 C 0.00 0.00 0.00 116.39 +1.14 57 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 111.39 +0.93 0 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 101.40 +0.82 50 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 91.25 +1.02 0 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 81.26 +1.02 0 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 71.43 +1.17 41 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 61.44 +1.15 36 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 51.47 +1.14 33 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 41.53 +1.09 30 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 31.67 +0.83 27 0 0 0
29MAY26 390.00 C 0.00 0.00 0.00 22.03 +0.96 24 0 120 0
29MAY26 400.00 C 0.00 0.00 0.00 13.39 +1.19 23 0 95 0
29MAY26 410.00 C 3.83 5.87 3.83 5.69 +0.32 19 130 163 +60
29MAY26 420.00 C 1.14 2.07 1.14 1.86 -0.03 19 288 371 -192
29MAY26 430.00 C 0.45 0.48 0.45 0.53 -0.06 20 15 22 +15
29MAY26 440.00 C 0.20 0.20 0.20 0.14 -0.03 21 18 51 +18
29MAY26 450.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 33 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 212.68 +2.30 110 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 207.25 +1.57 96 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 201.72 +1.30 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 197.73 +2.28 100 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 192.75 +2.31 97 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 186.77 +1.32 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.22 +1.72 79 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 176.80 +1.32 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.82 +1.28 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 166.84 +1.29 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 162.77 +2.20 78 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 157.30 +1.71 66 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 151.89 +1.28 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.91 +1.28 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 142.36 +1.70 60 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.95 +1.27 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.97 +1.00 0 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 127.00 +1.00 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 122.46 +1.72 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 117.60 +2.06 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 112.09 +0.60 34 0 230 0
29JUN26 310.00 C 0.00 0.00 0.00 103.05 +1.92 49 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 92.21 +1.06 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 82.28 +1.27 29 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 72.26 +0.98 24 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 62.39 +0.87 23 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 52.65 +0.74 22 0 1,299 0
29JUN26 370.00 C 44.13 44.32 44.13 44.32 +0.51 27 25 689 0
29JUN26 380.00 C 0.00 0.00 0.00 34.85 +1.85 24 0 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 25.39 +0.68 20 0 997 0
29JUN26 400.00 C 16.39 16.56 16.39 18.27 +1.11 20 63 4,006 +3
29JUN26 410.00 C 9.67 11.92 9.67 11.66 +0.70 19 263 3,340 +180
29JUN26 420.00 C 5.64 6.70 5.56 6.98 +0.13 18 758 7,866 +506
29JUN26 430.00 C 3.50 4.15 3.12 4.10 -0.13 19 270 3,955 +133
29JUN26 440.00 C 2.05 2.30 1.69 2.24 -0.30 19 173 2,142 +49
29JUN26 450.00 C 1.15 1.30 1.03 1.17 -0.33 19 124 4,981 -68
29JUN26 460.00 C 0.65 0.65 0.65 0.58 -0.29 19 9 7,115 -8
29JUN26 470.00 C 0.00 0.00 0.00 0.27 -0.27 20 0 3,234 0
29JUN26 480.00 C 0.00 0.00 0.00 0.12 -0.19 20 0 4,611 0
29JUN26 490.00 C 0.00 0.00 0.00 0.06 -0.12 20 0 4,596 0
29JUN26 500.00 C 0.00 0.00 0.00 0.03 -0.08 21 4 2,130 +4
29JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.06 21 4 613 +4
29JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 29 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 35 0 168 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 0.00 213.28 +1.63 85 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 207.82 +1.39 75 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 202.34 +0.88 57 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 197.73 +1.23 67 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 192.81 +1.03 66 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 187.44 +1.09 53 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 182.47 +0.86 51 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 177.51 +0.86 50 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 172.55 +1.08 49 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 167.59 +0.61 48 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 162.77 +1.00 50 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 158.08 +1.26 53 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 152.71 +0.60 44 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 147.76 +0.60 43 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 142.80 +0.85 42 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 137.84 +0.84 40 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 132.89 +0.85 39 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 127.93 +0.59 38 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 122.98 +0.85 37 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 119.03 +1.85 45 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 113.07 +0.59 34 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 104.16 +2.65 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 93.79 +2.33 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 83.67 +1.94 29 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 73.29 +1.02 22 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 63.68 +0.94 22 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 54.32 +0.84 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 45.32 +0.73 21 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 36.85 +0.63 21 0 130 0
30JUL26 390.00 C 0.00 0.00 0.00 29.06 +0.53 20 0 155 0
30JUL26 400.00 C 21.04 21.04 21.04 22.68 +0.89 21 30 890 -30
30JUL26 410.00 C 14.88 16.87 14.88 16.63 +0.63 20 100 1,608 -22
30JUL26 420.00 C 10.79 11.95 10.45 11.95 +0.75 20 55 2,273 +9
30JUL26 430.00 C 7.48 8.25 7.48 8.31 +0.28 20 113 1,637 -75
30JUL26 440.00 C 4.86 5.75 4.86 5.74 +0.37 20 69 1,195 +5
30JUL26 450.00 C 3.38 3.77 3.38 3.97 +0.50 21 16 767 +7
30JUL26 460.00 C 0.00 0.00 0.00 2.74 +0.57 21 0 1,112 0
30JUL26 470.00 C 0.00 0.00 0.00 1.92 +0.61 22 0 6,479 0
30JUL26 480.00 C 1.23 1.23 1.23 1.31 +0.54 22 1 961 +1
30JUL26 490.00 C 0.00 0.00 0.00 0.88 +0.45 23 0 1,059 0
30JUL26 500.00 C 0.83 0.84 0.83 0.59 +0.35 23 7 738 +7
30JUL26 510.00 C 0.00 0.00 0.00 0.39 +0.26 23 0 220 0
30JUL26 520.00 C 0.00 0.00 0.00 0.26 +0.19 24 0 304 0
30JUL26 530.00 C 0.00 0.00 0.00 0.18 +0.14 24 0 89 0
30JUL26 540.00 C 0.00 0.00 0.00 0.12 +0.10 24 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.08 +0.07 25 0 8 0
30JUL26 560.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 0.00 213.28 +1.63 66 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 208.82 +2.38 70 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 203.87 +2.30 68 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 198.75 +2.20 64 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 192.91 +1.13 48 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 189.02 +2.66 62 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 184.07 +2.37 60 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 179.12 +2.29 59 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 173.12 +1.61 44 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 168.18 +1.20 43 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 164.28 +2.36 53 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 158.28 +1.46 40 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 154.39 +2.28 50 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 148.39 +1.23 38 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 144.50 +2.36 47 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 139.56 +2.28 45 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 134.61 +2.44 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 129.14 +1.80 39 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 124.75 +2.34 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 119.83 +2.33 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 114.77 +2.29 37 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 104.22 +2.41 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 94.51 +2.40 29 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 84.86 +1.89 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 74.70 +1.14 23 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 65.46 +1.09 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 56.55 +1.01 23 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 48.06 +0.90 22 0 41 0
28AUG26 380.00 C 0.00 0.00 0.00 40.11 +0.76 22 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 32.80 +0.60 22 0 40 0
28AUG26 400.00 C 0.00 0.00 0.00 26.43 +0.80 22 0 120 0
28AUG26 410.00 C 18.20 18.20 18.20 20.75 +0.75 21 14 506 +14
28AUG26 420.00 C 15.53 15.53 15.53 16.02 +0.62 21 2 1,228 +2
28AUG26 430.00 C 11.00 12.15 11.00 12.21 +0.40 21 98 1,096 +53
28AUG26 440.00 C 8.20 8.20 8.20 9.26 +0.31 22 2 864 0
28AUG26 450.00 C 6.22 7.00 6.22 7.03 +0.27 22 72 827 +35
28AUG26 460.00 C 0.00 0.00 0.00 5.38 +0.42 22 0 2,597 0
28AUG26 470.00 C 3.71 3.79 3.54 3.97 +0.42 22 90 402 +60
28AUG26 480.00 C 3.17 3.17 3.05 2.91 +0.40 23 40 2,425 +20
28AUG26 490.00 C 0.00 0.00 0.00 2.12 +0.37 23 0 2,063 0
28AUG26 500.00 C 1.97 1.97 1.97 1.54 +0.34 23 1 4,640 0
28AUG26 510.00 C 1.39 1.39 1.39 1.11 +0.29 23 3 766 0
28AUG26 520.00 C 0.00 0.00 0.00 0.80 +0.25 23 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.56 +0.20 24 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.40 +0.17 24 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.29 +0.14 24 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 0.21 +0.11 24 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.15 +0.09 24 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.11 +0.07 25 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 213.44 +1.79 64 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 208.82 +2.38 65 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 203.87 +2.30 63 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 198.75 +1.79 60 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 193.66 +1.88 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 189.02 +2.38 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 184.07 +2.37 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 179.42 +2.23 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 173.89 +2.07 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 168.95 +1.97 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 164.28 +2.34 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 159.65 +2.65 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 154.39 +1.90 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 149.20 +2.04 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 144.84 +2.65 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 139.56 +2.28 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 134.61 +2.26 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 129.14 +1.69 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.08 +2.18 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.83 +2.33 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 114.77 +2.29 34 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 104.75 +2.02 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 95.12 +1.99 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.57 +2.13 28 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 74.86 +0.79 22 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 65.46 -1.55 21 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 58.78 +2.33 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 48.91 +0.58 22 0 347 0
29SEP26 380.00 C 0.00 0.00 0.00 41.36 +0.58 22 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 34.51 +0.68 22 0 632 0
29SEP26 400.00 C 26.37 28.61 26.37 28.62 +1.12 22 528 2,674 +408
29SEP26 410.00 C 21.00 21.25 21.00 23.28 +0.97 22 32 4,150 0
29SEP26 420.00 C 0.00 0.00 0.00 18.65 +0.77 22 0 4,001 0
29SEP26 430.00 C 14.59 14.59 14.50 14.75 +0.49 22 4 1,206 +2
29SEP26 440.00 C 11.66 11.66 11.66 11.70 +0.36 23 1 4,962 0
29SEP26 450.00 C 0.00 0.00 0.00 9.19 +0.18 23 0 2,757 0
29SEP26 460.00 C 7.42 7.42 7.42 7.09 +0.05 23 1 979 +1
29SEP26 470.00 C 0.00 0.00 0.00 5.40 -0.03 23 0 2,026 0
29SEP26 480.00 C 0.00 0.00 0.00 4.05 -0.08 23 0 1,924 0
29SEP26 490.00 C 3.40 3.40 3.40 3.06 -0.13 23 3 2,395 0
29SEP26 500.00 C 3.00 3.00 3.00 2.30 -0.14 23 10 6,993 +10
29SEP26 510.00 C 0.00 0.00 0.00 1.68 -0.14 23 0 807 0
29SEP26 520.00 C 2.04 2.04 2.04 1.25 -0.16 23 10 556 -10
29SEP26 530.00 C 1.64 1.66 1.64 0.89 -0.17 23 6 382 +6
29SEP26 540.00 C 0.00 0.00 0.00 0.66 -0.14 23 0 344 0
29SEP26 550.00 C 0.00 0.00 0.00 0.47 -0.12 23 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.34 -0.10 23 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.25 -0.09 24 0 606 0
29SEP26 580.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 214.02 +2.37 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 208.82 +2.12 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 203.87 +2.11 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 198.75 +1.79 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 193.66 +1.78 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 189.02 +2.09 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 184.07 +2.08 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 179.42 +2.23 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 173.95 +2.13 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 168.95 +1.78 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 164.28 +2.05 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 159.65 +2.65 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 154.39 +1.90 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 149.20 +1.77 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 144.84 +2.32 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 139.56 +1.61 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 134.61 +2.26 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 129.17 +1.72 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 125.08 +2.18 32 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.83 +2.16 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.81 +1.87 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 105.43 +1.82 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.24 +1.76 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 87.30 +1.68 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.38 -1.27 24 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 69.12 +0.93 23 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 61.38 +0.90 23 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 54.22 +0.82 23 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 47.54 +0.72 23 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 41.31 -0.02 23 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 36.80 +1.15 24 0 2,541 0
30DEC26 410.00 C 0.00 0.00 0.00 31.77 +1.02 24 0 2,816 0
30DEC26 420.00 C 0.00 0.00 0.00 27.04 +0.60 24 0 3,615 0
30DEC26 430.00 C 21.60 23.51 21.60 23.28 +0.98 24 5 1,143 0
30DEC26 440.00 C 0.00 0.00 0.00 19.82 +0.40 24 0 1,098 0
30DEC26 450.00 C 15.81 17.00 15.81 16.84 +0.49 24 12 1,196 +1
30DEC26 460.00 C 0.00 0.00 0.00 14.31 +0.49 24 0 284 0
30DEC26 470.00 C 0.00 0.00 0.00 12.01 +0.55 24 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 10.20 +0.55 24 0 357 0
30DEC26 490.00 C 0.00 0.00 0.00 8.47 +0.52 24 0 191 0
30DEC26 500.00 C 7.68 7.68 7.68 7.19 +0.57 24 30 695 0
30DEC26 510.00 C 6.77 6.77 6.77 5.94 +0.52 24 3 298 +3
30DEC26 520.00 C 0.00 0.00 0.00 5.03 +0.55 24 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 4.16 +0.52 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.50 +0.50 25 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 2.82 +0.48 25 0 298 0
30DEC26 560.00 C 0.00 0.00 0.00 2.34 +0.41 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.97 +0.40 25 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.60 +0.34 25 0 40 0
30DEC26 590.00 C 0.00 0.00 0.00 1.36 +0.36 25 0 30 0
30DEC26 600.00 C 0.00 0.00 0.00 1.13 +0.32 25 0 90 0
30DEC26 610.00 C 0.00 0.00 0.00 0.93 +0.28 25 0 30 0
30DEC26 620.00 C 0.00 0.00 0.00 0.79 +0.27 25 0 30 0
30DEC26 630.00 C 0.00 0.00 0.00 0.65 +0.23 25 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 214.02 +2.37 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 208.93 +2.21 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 203.99 +2.21 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 199.19 +2.23 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 194.10 +2.22 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 189.16 +1.89 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 184.22 +1.88 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 179.42 +2.23 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 174.35 +2.53 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 169.63 +2.40 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 164.51 +2.20 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 159.65 +2.65 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 154.72 +2.23 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 149.87 +1.72 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 145.06 +2.19 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 140.29 +2.19 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 135.76 +2.30 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 131.06 +1.81 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 126.49 +1.79 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 121.98 +2.56 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 116.62 +1.01 27 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 108.33 +2.22 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 100.14 +1.88 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 91.46 +1.90 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 83.35 +1.65 26 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 74.24 +0.54 24 0 0 0
30MAR27 360.00 C 68.60 68.60 68.60 68.60 +1.78 25 30 32 +30
30MAR27 370.00 C 0.00 0.00 0.00 60.63 +0.46 24 1 710 0
30MAR27 380.00 C 0.00 0.00 0.00 54.65 +0.56 24 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 48.90 +0.55 24 0 193 0
30MAR27 400.00 C 42.09 42.09 42.09 43.22 +1.25 24 12 1,027 +12
30MAR27 410.00 C 37.16 37.49 36.80 38.48 +1.31 24 302 3,262 +238
30MAR27 420.00 C 32.75 32.76 31.93 34.50 +1.70 24 224 2,376 +139
30MAR27 430.00 C 28.83 30.00 28.83 30.41 +1.33 24 30 231 +29
30MAR27 440.00 C 25.35 25.35 25.34 26.76 +1.00 24 87 206 +29
30MAR27 450.00 C 22.30 22.80 22.29 23.64 +0.73 24 88 459 -22
30MAR27 460.00 C 0.00 0.00 0.00 20.70 +0.43 24 0 625 0
30MAR27 470.00 C 0.00 0.00 0.00 18.32 +0.37 24 0 203 0
30MAR27 480.00 C 0.00 0.00 0.00 16.23 +0.30 25 0 249 0
30MAR27 490.00 C 0.00 0.00 0.00 14.38 +0.39 25 0 186 0
30MAR27 500.00 C 12.25 12.25 12.25 12.76 +0.27 25 10 312 +10
30MAR27 510.00 C 0.00 0.00 0.00 11.35 +0.36 25 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 9.98 +0.23 25 0 82 0
30MAR27 530.00 C 8.90 8.90 8.90 8.77 -0.16 25 3 110 0
30MAR27 540.00 C 0.00 0.00 0.00 7.57 -0.27 26 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 6.52 -0.47 25 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 5.70 -0.53 25 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.93 -0.55 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.37 -0.51 26 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 3.82 -0.56 26 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.29 -0.59 26 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 2.93 -0.49 26 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.57 -0.53 26 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.21 -0.57 26 0 13 0
TOTAL CALL 7,660 230,853 +2,239
22MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.02 0.00 66 0 90 0
22MAY26 370.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 61 0
22MAY26 380.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 10 0
22MAY26 390.00 P 0.05 0.05 0.05 0.15 -0.12 39 100 343 -100
22MAY26 400.00 P 0.80 0.80 0.22 0.50 -0.37 30 136 1,497 +49
22MAY26 410.00 P 4.35 4.35 1.70 2.15 -1.19 22 144 906 +18
22MAY26 420.00 P 12.33 12.33 8.32 9.41 -0.97 27 652 997 -365
22MAY26 430.00 P 18.84 20.11 17.81 18.88 -1.24 31 99 19 +9
22MAY26 440.00 P 0.00 0.00 0.00 28.80 -1.20 0 0 30 0
22MAY26 450.00 P 0.00 0.00 0.00 38.80 -1.20 0 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 48.80 -1.20 0 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 58.80 -1.20 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 68.80 -1.20 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 78.80 -1.47 0 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 89.07 -1.20 128 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 99.07 -1.38 139 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 109.07 -1.21 149 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 119.07 -1.20 159 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 129.07 -1.20 170 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 138.80 -1.47 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,333 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 1,161 0
28MAY26 360.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 2,936 0
28MAY26 370.00 P 0.00 0.00 0.00 0.07 -0.09 31 0 3,715 0
28MAY26 380.00 P 0.32 0.32 0.32 0.17 -0.19 27 2 3,667 -2
28MAY26 390.00 P 0.56 0.60 0.50 0.46 -0.34 24 96 3,533 0
28MAY26 400.00 P 2.00 2.00 1.04 1.31 -0.65 21 1,174 8,598 -534
28MAY26 410.00 P 5.45 5.45 3.25 3.70 -1.22 17 1,564 3,895 -441
28MAY26 420.00 P 12.64 12.64 9.50 9.94 -1.29 17 167 2,790 +21
28MAY26 430.00 P 0.00 0.00 0.00 19.04 -1.30 20 0 1,787 0
28MAY26 440.00 P 28.90 28.90 28.90 28.80 -1.23 0 10 81 -107
28MAY26 450.00 P 39.85 39.85 39.85 38.80 -1.20 0 1 38 0
28MAY26 460.00 P 0.00 0.00 0.00 48.80 -1.20 0 0 0 -126
28MAY26 470.00 P 0.00 0.00 0.00 58.80 -1.20 0 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 68.80 -1.20 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 78.80 -1.47 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 89.07 -1.20 67 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 99.07 -1.38 72 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 109.07 -1.21 78 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 119.07 -1.20 83 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 129.07 -1.20 88 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 139.07 -1.20 93 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 149.07 -1.23 98 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 159.07 -1.23 103 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 169.07 -1.17 107 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.07 -1.20 112 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 189.06 -1.17 116 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 198.80 -1.43 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 209.06 -1.16 125 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 218.80 -1.43 0 0 0 0
29MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.09 -0.08 30 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.21 -0.16 27 0 151 0
29MAY26 390.00 P 0.78 0.78 0.78 0.56 -0.29 24 1 213 +1
29MAY26 400.00 P 1.87 2.00 1.48 1.50 -0.57 21 173 231 -20
29MAY26 410.00 P 5.81 5.81 3.76 3.96 -0.96 18 150 154 +30
29MAY26 420.00 P 12.16 12.16 9.32 10.19 -1.44 18 448 470 +402
29MAY26 430.00 P 0.00 0.00 0.00 19.16 -1.18 20 0 30 0
29MAY26 440.00 P 0.00 0.00 0.00 28.82 -1.22 21 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 38.80 -1.20 0 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 48.80 -1.20 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 58.80 -1.20 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 68.80 -1.20 0 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 78.80 -1.99 0 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 89.07 -1.22 63 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 99.07 -1.38 69 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 109.07 -2.08 74 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 119.07 -1.21 79 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 129.07 -1.21 83 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.02 -0.07 27 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.04 -0.12 25 0 3,017 0
29JUN26 340.00 P 0.41 0.41 0.41 0.09 -0.20 24 10 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.20 -0.32 23 0 9,994 0
29JUN26 360.00 P 0.75 0.75 0.72 0.43 -0.41 22 60 12,847 0
29JUN26 370.00 P 1.14 1.14 0.96 0.88 -0.53 22 44 5,125 +12
29JUN26 380.00 P 1.96 1.96 1.62 1.63 -0.71 21 47 5,053 +21
29JUN26 390.00 P 3.06 3.06 2.87 2.99 -0.88 20 71 5,302 -9
29JUN26 400.00 P 6.35 6.50 4.90 5.27 -0.91 19 221 6,314 -9
29JUN26 410.00 P 10.65 10.65 8.35 8.77 -1.23 18 600 4,130 +219
29JUN26 420.00 P 13.82 13.82 13.82 14.30 -1.21 18 40 5,910 -20
29JUN26 430.00 P 0.00 0.00 0.00 21.87 -1.50 19 0 2,297 0
29JUN26 440.00 P 29.35 29.35 29.35 30.14 -1.55 19 2 627 -2
29JUN26 450.00 P 40.14 40.14 39.80 39.22 -1.76 19 50 548 -22
29JUN26 460.00 P 0.00 0.00 0.00 48.85 -2.90 19 0 1,062 0
29JUN26 470.00 P 0.00 0.00 0.00 58.80 -1.23 0 0 0 -1
29JUN26 480.00 P 0.00 0.00 0.00 68.80 -1.20 0 0 0 -60
29JUN26 490.00 P 0.00 0.00 0.00 78.80 -2.04 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 89.07 -1.36 34 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 99.07 -1.38 36 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 109.07 -2.08 39 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 119.07 -1.21 42 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 129.07 -1.32 44 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 139.07 -1.20 47 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 149.07 -1.23 49 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 159.07 -1.23 51 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 169.07 -1.32 54 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 179.07 -1.32 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 189.06 -1.33 58 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 198.80 -1.59 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 209.06 -1.33 62 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 219.06 -1.33 64 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30JUL26 300.00 P 0.32 0.32 0.32 0.02 -0.02 25 1 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.19 -0.10 23 0 69 0
30JUL26 340.00 P 0.00 0.00 0.00 0.38 -0.16 22 0 226 0
30JUL26 350.00 P 0.00 0.00 0.00 0.73 -0.26 22 0 569 0
30JUL26 360.00 P 0.00 0.00 0.00 1.34 -0.36 22 0 649 0
30JUL26 370.00 P 2.74 2.74 2.74 2.35 -0.44 21 30 1,063 0
30JUL26 380.00 P 4.25 4.49 3.62 3.66 -0.56 21 53 2,031 +16
30JUL26 390.00 P 0.00 0.00 0.00 5.76 -0.66 20 0 2,055 0
30JUL26 400.00 P 9.05 9.06 8.75 8.74 -0.71 20 34 1,997 -21
30JUL26 410.00 P 13.28 13.90 12.38 12.64 -0.94 19 78 1,867 -37
30JUL26 420.00 P 0.00 0.00 0.00 18.99 -0.05 20 0 894 0
30JUL26 430.00 P 0.00 0.00 0.00 25.42 -0.57 20 0 900 0
30JUL26 440.00 P 0.00 0.00 0.00 32.99 -0.49 21 0 502 0
30JUL26 450.00 P 0.00 0.00 0.00 41.27 -0.53 21 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 50.12 -1.63 21 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 59.40 -0.79 22 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 69.00 -1.00 22 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 78.82 -2.02 22 0 0 -60
30JUL26 500.00 P 0.00 0.00 0.00 89.07 -1.36 27 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 99.07 -1.38 29 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 109.07 -2.08 31 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 119.07 -1.83 33 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 129.07 -1.83 35 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 139.07 -1.20 37 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 149.07 -1.72 39 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 159.07 -1.23 41 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 169.07 -1.32 43 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 179.07 -1.32 45 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 189.07 -1.32 47 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 199.06 -1.33 48 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 209.06 -1.33 50 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 219.06 -1.33 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.09 0.00 24 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 10 0
28AUG26 330.00 P 0.00 0.00 0.00 0.66 -0.01 24 0 53 0
28AUG26 340.00 P 0.00 0.00 0.00 1.13 -0.04 23 0 146 0
28AUG26 350.00 P 2.45 2.45 2.45 1.85 -0.09 23 3 295 +3
28AUG26 360.00 P 3.28 3.34 3.28 2.91 -0.17 23 60 1,266 -30
28AUG26 370.00 P 4.80 4.80 4.80 4.38 -0.31 22 4 553 +1
28AUG26 380.00 P 6.70 6.70 6.70 6.21 -0.61 22 52 1,033 +52
28AUG26 390.00 P 9.95 10.00 8.61 8.82 -0.59 21 169 1,543 +91
28AUG26 400.00 P 12.90 13.31 12.00 12.11 -0.98 21 38 563 +4
28AUG26 410.00 P 18.00 18.00 16.22 16.22 -1.44 21 60 1,125 +30
28AUG26 420.00 P 24.03 24.03 23.20 21.78 -1.32 21 103 2,362 +101
28AUG26 430.00 P 29.51 29.51 27.71 27.91 -1.57 21 120 1,696 +120
28AUG26 440.00 P 0.00 0.00 0.00 35.58 -0.84 22 0 510 0
28AUG26 450.00 P 44.18 44.18 44.15 43.38 -0.80 22 66 504 +66
28AUG26 460.00 P 0.00 0.00 0.00 51.74 -0.80 22 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 60.55 -0.84 22 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 69.73 -0.90 22 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 79.19 -1.92 23 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 89.07 -2.42 24 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 99.07 -1.74 26 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 109.07 -2.08 28 0 0 -60
28AUG26 530.00 P 0.00 0.00 0.00 119.07 -1.83 30 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 129.07 -1.83 31 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 139.07 -1.38 33 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 149.07 -1.72 35 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 159.07 -1.38 36 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 169.07 -1.38 38 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 179.07 -1.43 39 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 189.07 -1.45 41 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 199.07 -1.69 42 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 209.07 -1.38 44 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 219.07 -1.32 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 -0.05 22 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.06 22 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.06 -0.09 22 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.09 -0.11 22 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.13 -0.15 22 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.19 -0.18 22 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.39 -0.26 22 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 0.73 -0.36 22 0 4,291 0
29SEP26 330.00 P 0.00 0.00 0.00 1.29 -0.46 22 0 3,738 0
29SEP26 340.00 P 3.21 3.21 3.21 2.14 -0.55 22 3 1,981 -1
29SEP26 350.00 P 4.35 4.35 4.10 3.38 -0.62 22 72 3,790 +8
29SEP26 360.00 P 5.76 5.76 5.76 5.10 -0.68 22 50 3,406 0
29SEP26 370.00 P 8.10 8.10 8.10 7.30 -0.80 22 4 4,634 -4
29SEP26 380.00 P 9.81 9.81 9.81 10.17 -0.52 22 10 2,235 +10
29SEP26 390.00 P 14.18 14.28 13.21 13.21 -0.98 22 108 4,458 +72
29SEP26 400.00 P 18.81 18.81 17.25 17.36 -0.80 22 122 5,038 +76
29SEP26 410.00 P 23.74 23.74 22.66 22.21 -0.98 21 60 4,042 +60
29SEP26 420.00 P 28.25 28.48 28.25 27.80 -1.47 21 60 4,130 0
29SEP26 430.00 P 36.00 36.00 34.50 34.02 -1.61 21 31 881 -1
29SEP26 440.00 P 41.90 41.90 41.90 42.02 -0.95 22 10 1,738 +10
29SEP26 450.00 P 0.00 0.00 0.00 49.65 -1.02 22 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 57.72 -1.14 23 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 66.16 -1.20 23 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 75.20 -2.23 23 0 378 0
29SEP26 490.00 P 0.00 0.00 0.00 83.24 +0.58 21 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 91.36 -0.29 15 0 496 0
29SEP26 510.00 P 105.64 105.64 105.64 100.54 -5.70 0 1 790 +1
29SEP26 520.00 P 0.00 0.00 0.00 112.96 -2.10 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 122.58 -1.98 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 132.26 -2.05 27 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 141.99 -2.10 28 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 151.76 -2.30 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 161.55 -2.10 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 171.37 -2.10 30 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 181.21 -2.09 30 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 191.07 -2.09 31 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 199.98 -2.61 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 210.96 -1.17 33 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 220.85 -1.17 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 0.00 24 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 30 0
30DEC26 260.00 P 0.00 0.00 0.00 0.16 0.00 24 0 180 0
30DEC26 265.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.51 +0.01 24 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.65 +0.01 24 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 0.83 +0.01 24 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 1.05 -0.03 24 0 461 0
30DEC26 300.00 P 0.00 0.00 0.00 1.33 -0.01 24 0 446 0
30DEC26 310.00 P 0.00 0.00 0.00 2.01 -0.02 24 0 2,981 0
30DEC26 320.00 P 4.30 4.30 4.30 2.98 -0.04 24 15 854 -8
30DEC26 330.00 P 5.06 5.06 5.06 4.26 -0.07 24 1 1,016 -1
30DEC26 340.00 P 6.81 6.81 6.81 5.87 -0.14 24 2 732 0
30DEC26 350.00 P 0.00 0.00 0.00 7.86 -0.21 24 0 974 0
30DEC26 360.00 P 0.00 0.00 0.00 10.26 -0.32 24 0 895 0
30DEC26 370.00 P 13.45 13.72 13.00 12.78 -0.52 23 37 1,433 0
30DEC26 380.00 P 16.98 16.98 16.10 15.89 -0.73 23 100 1,447 -30
30DEC26 390.00 P 0.00 0.00 0.00 19.60 -0.85 23 0 1,725 0
30DEC26 400.00 P 25.12 25.43 24.60 24.04 -0.91 23 92 2,360 -62
30DEC26 410.00 P 30.45 30.45 30.45 28.91 -1.05 22 30 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 34.23 -1.38 22 0 3,027 0
30DEC26 430.00 P 42.58 42.68 41.61 40.62 -1.39 22 91 1,613 +91
30DEC26 440.00 P 0.00 0.00 0.00 47.28 -1.48 23 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 55.44 -0.71 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 63.03 -0.72 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 70.88 -0.67 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 79.47 -1.91 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 88.02 +2.22 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 96.81 -1.95 25 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 102.13 -4.11 18 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 114.94 -2.00 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 124.23 -0.33 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 133.68 -1.98 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 143.23 -1.94 26 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 152.80 -1.94 26 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 162.44 -1.94 27 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 172.13 -1.94 27 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 181.86 -1.94 28 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 191.13 -2.44 26 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 201.42 -1.95 28 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 211.25 -1.94 29 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 221.09 -1.95 29 0 0 0
30MAR27 200.00 P 0.88 0.88 0.88 0.01 -0.02 24 30 30 +30
30MAR27 205.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.11 -0.07 24 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.14 -0.09 24 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.20 -0.10 24 0 0 0
30MAR27 245.00 P 1.70 1.70 1.70 0.25 -0.14 24 8 38 +8
30MAR27 250.00 P 0.00 0.00 0.00 0.34 -0.14 24 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.44 -0.18 24 0 0 0
30MAR27 260.00 P 2.20 2.20 2.20 0.57 -0.20 24 10 10 +10
30MAR27 265.00 P 0.00 0.00 0.00 0.71 -0.24 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.89 -0.28 24 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.11 -0.28 24 0 10 0
30MAR27 280.00 P 0.00 0.00 0.00 1.34 -0.36 24 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 1.66 -0.37 24 0 42 0
30MAR27 290.00 P 0.00 0.00 0.00 2.00 -0.38 24 0 177 0
30MAR27 295.00 P 0.00 0.00 0.00 2.38 -0.48 24 0 50 0
30MAR27 300.00 P 4.71 4.71 4.71 2.87 -0.57 24 5 229 +5
30MAR27 310.00 P 0.00 0.00 0.00 4.07 -0.59 24 0 30 0
30MAR27 320.00 P 7.61 7.61 7.61 5.49 -0.60 24 15 356 +15
30MAR27 330.00 P 8.80 8.80 8.80 7.32 -0.65 24 10 231 +10
30MAR27 340.00 P 11.20 11.20 11.20 9.43 -0.73 24 2 157 +2
30MAR27 350.00 P 0.00 0.00 0.00 11.97 -0.67 25 1 533 0
30MAR27 360.00 P 16.22 16.50 15.65 15.00 -0.72 25 21 530 -3
30MAR27 370.00 P 0.00 0.00 0.00 18.30 -0.74 25 0 624 0
30MAR27 380.00 P 23.48 23.48 22.90 22.29 -0.66 25 39 775 +39
30MAR27 390.00 P 27.70 27.70 27.70 26.45 -0.70 25 29 610 0
30MAR27 400.00 P 32.09 32.42 30.90 30.90 -1.07 24 118 1,280 +118
30MAR27 410.00 P 37.62 37.62 37.62 35.64 -1.53 24 29 3,248 0
30MAR27 420.00 P 0.00 0.00 0.00 41.07 -1.31 24 0 2,244 0
30MAR27 430.00 P 0.00 0.00 0.00 46.98 -1.86 24 0 31 0
30MAR27 440.00 P 55.82 55.82 55.82 54.30 -1.05 25 30 46 +30
30MAR27 450.00 P 61.91 61.91 61.91 60.19 -1.40 24 1 131 +1
30MAR27 460.00 P 0.00 0.00 0.00 67.93 -0.99 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 76.54 -1.67 25 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 84.46 -0.63 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 92.53 +2.59 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 99.99 -2.47 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 108.60 -2.42 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 118.03 -1.53 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 126.51 -1.87 26 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 135.55 -1.63 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 144.85 -1.72 26 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 153.57 -1.64 25 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 163.28 -1.57 26 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 172.80 -1.29 26 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 182.34 -1.46 26 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 191.80 -1.89 26 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 201.59 -1.78 26 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 211.32 -1.87 26 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 221.09 -1.95 27 0 0 0
TOTAL PUT 8,180 227,627 -274
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$ 26.02
28MAY26 18.50 C 0.00 0.00 0.00 7.54 -0.01 185 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.07 +0.01 190 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.57 +0.01 178 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.07 +0.02 165 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
28MAY26 25.00 C 0.96 0.96 0.96 1.02 -0.02 0 17 0 -91
28MAY26 26.00 C 0.13 0.13 0.06 0.12 -0.09 18 214 168 -62
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.02 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.52 -0.02 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.02 -0.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.52 -0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.54 -0.01 96 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.07 +0.01 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.57 +0.01 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.07 +0.02 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 0 -15
29JUN26 23.00 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 -75
29JUN26 26.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.03 19 30 161 +30
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 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 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 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 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 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 7.54 -0.01 74 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.07 +0.01 71 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.57 +0.01 67 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.07 +0.02 63 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.03 -0.02 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30JUL26 24.00 C 1.92 1.92 1.92 2.02 -0.02 0 15 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.12 -0.06 21 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.62 -0.06 20 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.33 -0.04 20 30 71 +30
30JUL26 28.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.54 -0.01 61 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.07 +0.01 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.57 +0.01 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.07 +0.02 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.04 -0.01 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.03 -0.01 21 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.37 -0.04 22 0 0 0
28AUG26 26.00 C 0.92 0.92 0.92 0.88 -0.05 21 20 20 +20
28AUG26 27.00 C 0.60 0.60 0.60 0.55 -0.03 21 15 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.34 -0.01 21 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.19 0.00 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 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.53 -0.02 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.03 -0.02 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.54 -0.01 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.07 +0.01 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.57 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.07 +0.02 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.04 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.28 -0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.86 -0.02 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.01 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.01 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 0.10 -0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 7.54 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.07 +0.01 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.57 +0.01 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.07 +0.02 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.04 -0.02 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.32 -0.02 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.68 -0.01 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 -0.01 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.60 -0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.23 -0.01 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.93 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.69 0.00 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -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 0.00 23 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 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.54 -0.01 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.07 +0.01 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.57 +0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.07 +0.02 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.04 -0.11 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 -0.03 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.68 -0.03 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.07 -0.02 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.45 -0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.00 -0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.61 -0.02 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.29 -0.01 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
TOTAL CALL 341 3,659 -163
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
28MAY26 24.00 P 0.05 0.05 0.05 0.01 -0.02 19 69 194 +40
28MAY26 25.00 P 0.25 0.25 0.25 0.18 -0.06 19 15 252 +7
28MAY26 26.00 P 0.82 0.82 0.82 0.84 +0.02 21 20 367 -20
28MAY26 27.00 P 0.00 0.00 0.00 1.77 +0.02 21 0 544 0
28MAY26 28.00 P 0.00 0.00 0.00 2.77 +0.02 31 0 202 0
28MAY26 29.00 P 0.00 0.00 0.00 3.77 +0.02 40 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.77 +0.02 49 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.73 -0.01 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.73 -0.01 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.73 -0.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.72 -0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.73 0.00 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.73 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.73 -0.01 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.72 -0.01 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.73 +0.02 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 54 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 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 20 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 59 0
29JUN26 24.00 P 0.27 0.27 0.27 0.19 -0.02 19 25 227 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 -0.02 20 0 67 0
29JUN26 26.00 P 0.00 0.00 0.00 1.11 +0.04 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 1.86 +0.02 19 0 81 0
29JUN26 28.00 P 0.00 0.00 0.00 2.78 +0.02 19 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.77 +0.02 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.79 +0.04 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.79 +0.03 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.78 +0.01 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.78 +0.03 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.79 +0.03 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.78 +0.03 50 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.78 +0.01 54 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.78 +0.02 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.79 +0.04 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.79 +0.03 66 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 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 0.00 21 0 2 0
30JUL26 23.00 P 0.25 0.25 0.25 0.15 -0.01 20 15 44 +7
30JUL26 24.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 36 0
30JUL26 25.00 P 0.74 0.74 0.74 0.76 -0.01 20 20 56 +20
30JUL26 26.00 P 0.00 0.00 0.00 1.32 +0.03 21 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.04 +0.07 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 2.84 +0.01 20 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 3.78 +0.02 20 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 4.79 0.00 25 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.79 +0.03 29 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.78 +0.01 31 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.78 -0.01 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.79 0.00 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.78 +0.02 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.78 +0.01 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.78 +0.01 46 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 0.00 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 33 0
28AUG26 24.00 P 0.00 0.00 0.00 0.58 +0.01 22 0 85 0
28AUG26 25.00 P 0.00 0.00 0.00 0.99 +0.01 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.52 +0.04 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.19 +0.06 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.92 +0.01 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.84 +0.02 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.79 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.79 0.00 25 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.78 -0.01 27 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.78 -0.01 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.79 0.00 34 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.78 -0.01 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.78 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.78 0.00 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 0.00 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 0.00 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 0.00 24 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 0.00 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 0.00 24 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 0.00 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.18 +0.01 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.99 -0.11 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.02 +0.02 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.98 +0.02 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.98 +0.02 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.00 +0.02 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.03 +0.02 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.06 +0.02 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.09 +0.02 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.12 +0.02 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.14 +0.02 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.12 +0.01 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.01 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 0.00 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 +0.01 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 +0.02 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.12 +0.01 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 +0.02 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 3.37 +0.01 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.27 +0.14 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.13 +0.02 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.04 +0.01 27 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.01 +0.02 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.01 +0.03 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.03 +0.02 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.06 +0.02 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.09 +0.02 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.12 +0.02 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.15 +0.03 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.13 -0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.69 0.00 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.38 0.00 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 0.00 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 0.00 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.93 +0.01 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.60 +0.01 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.46 0.00 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.28 +0.01 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 +0.02 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.08 +0.02 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.04 +0.02 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.04 +0.02 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.06 +0.02 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.09 +0.02 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.12 +0.02 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.15 +0.03 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.13 -0.01 41 0 0 0
TOTAL PUT 164 4,317 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 138.70
22MAY26 107.50 C 0.00 0.00 0.00 31.22 -1.60 116 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 28.72 -1.60 106 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 26.22 -1.60 95 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 23.72 -1.60 85 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 21.22 -1.61 76 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 18.72 -1.61 66 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 16.22 -1.61 57 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 13.72 -1.61 47 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 11.22 -1.62 38 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 8.74 -1.63 40 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 6.30 -1.65 37 0 0 0
22MAY26 135.00 C 3.93 3.93 3.93 3.88 -1.63 29 55 102 +21
22MAY26 137.50 C 1.97 1.97 1.80 1.99 -1.57 31 32 512 -28
22MAY26 140.00 C 1.23 1.23 0.68 0.82 -1.19 33 439 2,116 -185
22MAY26 142.50 C 0.41 0.41 0.22 0.26 -0.78 34 387 2,883 -55
22MAY26 145.00 C 0.13 0.13 0.13 0.07 -0.42 35 30 1,633 -1
22MAY26 147.50 C 0.00 0.00 0.00 0.02 -0.20 37 0 281 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 282 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 16 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 68.74 -1.60 115 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 66.24 -1.61 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.74 -1.61 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 61.24 -1.61 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.75 -1.60 118 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 56.25 -1.60 109 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.75 -1.60 98 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.25 -1.61 80 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.75 -1.61 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.25 -1.61 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.75 -1.61 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.26 -1.60 78 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.76 -1.60 70 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.26 -1.61 62 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.76 -1.61 50 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 31.26 -1.61 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.76 -1.61 0 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 26.26 -1.61 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.77 -1.60 43 0 164 0
28MAY26 117.50 C 0.00 0.00 0.00 21.27 -1.61 37 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 18.77 -1.61 31 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 16.28 -1.61 32 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.80 -1.61 31 0 1,500 0
28MAY26 127.50 C 0.00 0.00 0.00 11.33 -1.63 29 0 120 0
28MAY26 130.00 C 0.00 0.00 0.00 8.93 -1.62 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 6.46 -1.65 22 0 1,819 0
28MAY26 135.00 C 0.00 0.00 0.00 4.38 -1.57 23 0 1,652 0
28MAY26 137.50 C 2.72 2.72 2.47 2.66 -1.41 23 76 1,553 -54
28MAY26 140.00 C 1.50 1.62 1.25 1.36 -1.19 23 141 3,681 -32
28MAY26 142.50 C 0.76 0.78 0.60 0.66 -0.85 23 94 3,383 -29
28MAY26 145.00 C 0.37 0.39 0.24 0.29 -0.53 24 595 4,026 -395
28MAY26 147.50 C 0.17 0.17 0.14 0.12 -0.29 25 42 8,373 -2
28MAY26 150.00 C 0.11 0.11 0.10 0.05 -0.14 26 13 3,052 -13
28MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.07 27 0 1,018 0
28MAY26 155.00 C 0.05 0.05 0.05 0.01 -0.03 29 1 1,430 0
28MAY26 157.50 C 0.02 0.02 0.02 0.01 -0.01 32 6 638 -6
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 411 0
29MAY26 107.50 C 0.00 0.00 0.00 31.27 -1.61 48 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 28.77 -1.61 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 26.27 -1.61 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 23.77 -1.61 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 21.28 -1.61 37 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 18.78 -1.62 31 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 16.30 -1.62 33 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 13.82 -1.63 31 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 11.38 -1.64 30 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 9.00 -1.64 29 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 6.73 -1.51 27 0 0 0
29MAY26 135.00 C 0.00 0.00 0.00 4.53 -1.53 24 0 1 0
29MAY26 137.50 C 0.00 0.00 0.00 2.83 -1.38 24 0 2 0
29MAY26 140.00 C 1.63 1.63 1.50 1.53 -1.15 23 61 103 +22
29MAY26 142.50 C 0.75 0.75 0.75 0.81 -0.82 24 19 91 0
29MAY26 145.00 C 0.36 0.36 0.36 0.40 -0.51 25 1 109 +1
29MAY26 147.50 C 0.00 0.00 0.00 0.18 -0.29 26 0 4 0
29MAY26 150.00 C 0.00 0.00 0.00 0.09 -0.15 27 0 6 0
29MAY26 152.50 C 0.00 0.00 0.00 0.04 -0.07 28 0 0 0
29MAY26 155.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 78.87 -1.60 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.38 -1.60 71 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.88 -1.61 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.39 -1.61 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.78 -1.72 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.29 -1.72 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.80 -1.72 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 61.24 -1.79 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.82 -1.71 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.33 -1.71 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.76 -1.79 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.37 -1.69 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.80 -1.76 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 46.40 -1.67 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 43.83 -1.75 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 41.33 -1.76 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 38.87 -1.73 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 36.39 -1.72 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 33.90 -1.73 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 31.43 -1.72 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 28.98 -1.40 0 0 38 0
29JUN26 112.50 C 0.00 0.00 0.00 26.56 -1.32 27 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 24.09 -1.68 26 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 21.71 -2.34 28 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 19.82 -1.12 35 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 16.89 -1.71 25 0 103 0
29JUN26 125.00 C 0.00 0.00 0.00 15.01 -1.34 30 0 6,957 0
29JUN26 127.50 C 0.00 0.00 0.00 12.24 -1.42 23 0 635 0
29JUN26 130.00 C 10.50 10.50 10.50 10.37 -1.49 25 3 3,499 0
29JUN26 132.50 C 0.00 0.00 0.00 8.51 -1.30 25 0 1,813 0
29JUN26 135.00 C 6.65 6.65 6.65 6.59 -1.33 23 10 4,447 +10
29JUN26 137.50 C 5.26 5.26 5.16 5.03 -1.46 22 13 1,543 +12
29JUN26 140.00 C 3.86 3.90 3.55 3.76 -1.00 22 507 2,325 +376
29JUN26 142.50 C 2.85 2.92 2.62 2.75 -0.88 22 124 2,391 +88
29JUN26 145.00 C 1.98 2.12 1.86 1.95 -0.71 22 228 1,832 +71
29JUN26 147.50 C 1.40 1.44 1.35 1.35 -0.58 22 103 2,256 +96
29JUN26 150.00 C 1.05 1.05 0.90 0.92 -0.44 22 50 2,545 +20
29JUN26 152.50 C 0.69 0.69 0.65 0.61 -0.33 23 7 1,485 +5
29JUN26 155.00 C 0.00 0.00 0.00 0.38 -0.29 22 0 1,484 0
29JUN26 157.50 C 0.36 0.36 0.33 0.22 -0.22 22 32 3,046 +1
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.15 22 0 1,740 0
29JUN26 162.50 C 0.22 0.23 0.22 0.07 -0.10 22 42 1,215 0
29JUN26 165.00 C 0.17 0.18 0.17 0.04 -0.07 22 25 1,306 0
29JUN26 167.50 C 0.15 0.15 0.15 0.02 -0.05 22 2 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 68.91 -1.59 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 66.43 -1.58 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 63.87 -1.65 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 61.47 -1.56 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 58.99 -1.54 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 56.50 -1.54 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 54.01 -1.60 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 51.56 -1.50 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 49.09 -1.50 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 46.62 -1.57 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.15 -1.58 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.60 -1.58 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.20 -1.40 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 36.75 -1.59 28 0 303 0
30JUL26 105.00 C 0.00 0.00 0.00 34.35 -1.30 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.94 -1.30 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.09 -2.00 0 0 201 0
30JUL26 112.50 C 0.00 0.00 0.00 27.14 -1.31 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.58 -1.39 26 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 22.24 -1.81 26 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.95 -1.64 25 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.73 -1.52 25 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.60 -1.59 25 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.57 -1.54 24 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 11.66 -1.21 24 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 9.89 -1.37 24 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 8.15 -1.09 23 0 165 0
30JUL26 137.50 C 0.00 0.00 0.00 6.68 -1.07 23 0 568 0
30JUL26 140.00 C 5.64 5.64 5.47 5.41 -1.10 23 171 674 +170
30JUL26 142.50 C 4.27 4.27 4.27 4.32 -0.81 23 2 718 0
30JUL26 145.00 C 3.53 3.53 3.25 3.42 -0.70 23 53 744 0
30JUL26 147.50 C 2.79 2.79 2.55 2.70 -0.62 23 23 414 +22
30JUL26 150.00 C 2.19 2.19 2.19 2.12 -0.55 23 21 578 0
30JUL26 152.50 C 1.62 1.67 1.62 1.66 -0.40 23 32 700 -20
30JUL26 155.00 C 1.28 1.28 1.28 1.29 -0.26 24 2 493 -2
30JUL26 157.50 C 1.01 1.01 1.01 0.96 -0.19 23 4 612 0
30JUL26 160.00 C 0.83 0.83 0.83 0.71 -0.13 23 5 1,140 0
30JUL26 162.50 C 0.63 0.63 0.61 0.52 -0.08 23 40 1,440 +10
30JUL26 165.00 C 0.00 0.00 0.00 0.38 -0.04 24 0 1,250 0
30JUL26 167.50 C 0.00 0.00 0.00 0.27 -0.02 23 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 69.02 -1.71 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 66.54 -1.71 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 63.99 -1.77 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 61.51 -1.77 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 59.12 -1.67 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 56.65 -1.66 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 54.11 -1.71 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 51.65 -1.69 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.27 -1.59 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.81 -1.56 33 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.36 -1.37 33 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.90 -1.29 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 39.48 -1.29 33 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.06 -1.32 32 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 34.70 -1.26 33 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.28 -1.31 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.90 -1.29 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.58 -1.27 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.10 -1.36 27 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.86 -1.26 27 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.72 -0.87 27 0 401 0
28AUG26 122.50 C 0.00 0.00 0.00 18.57 -1.15 26 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.55 -1.10 26 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.64 -1.04 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.81 -1.01 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.02 -1.04 25 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 9.45 -1.09 25 0 213 0
28AUG26 137.50 C 7.94 7.94 7.85 8.05 -0.88 24 350 451 +227
28AUG26 140.00 C 6.61 6.75 6.61 6.75 -0.76 24 110 507 +19
28AUG26 142.50 C 0.00 0.00 0.00 5.71 -0.69 24 0 357 0
28AUG26 145.00 C 4.74 4.74 4.58 4.76 -0.61 24 433 429 +282
28AUG26 147.50 C 3.91 4.01 3.89 3.95 -0.55 24 390 460 +359
28AUG26 150.00 C 3.15 3.24 3.15 3.28 -0.53 24 153 211 +151
28AUG26 152.50 C 2.69 2.69 2.69 2.70 -0.42 25 45 184 +45
28AUG26 155.00 C 2.21 2.21 2.21 2.25 -0.39 25 61 1,031 +60
28AUG26 157.50 C 0.00 0.00 0.00 1.87 -0.31 25 0 496 0
28AUG26 160.00 C 0.00 0.00 0.00 1.53 -0.23 25 0 466 0
28AUG26 162.50 C 0.00 0.00 0.00 1.25 -0.18 25 0 213 0
28AUG26 165.00 C 0.00 0.00 0.00 1.02 -0.13 26 0 659 0
28AUG26 167.50 C 0.00 0.00 0.00 0.82 -0.10 26 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 0.66 -0.08 26 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.53 -0.05 26 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.33 -0.03 26 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.09 0.00 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 210.00 C 0.10 0.10 0.10 0.02 0.00 28 5 5 +5
29SEP26 70.00 C 0.00 0.00 0.00 69.03 -1.70 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.57 -1.68 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.10 -1.66 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.62 -1.66 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.14 -1.65 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.68 -1.63 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.22 -1.61 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.78 -1.57 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.29 -1.57 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 46.85 -1.52 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.42 -1.31 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.02 -1.29 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.63 -2.63 32 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 37.27 -1.23 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.88 -1.26 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 32.53 -1.29 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.15 -1.63 29 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 27.81 -1.68 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 25.41 -1.52 27 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 22.86 -1.26 24 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 20.93 -1.62 25 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 19.08 -1.39 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 17.23 -1.27 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 15.35 -1.25 25 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 13.69 -1.18 25 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 12.00 -1.34 25 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 10.46 -0.99 25 0 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 8.87 -1.10 24 0 1,054 0
29SEP26 140.00 C 7.67 7.89 7.67 7.79 -0.92 24 241 9,790 +61
29SEP26 142.50 C 0.00 0.00 0.00 6.75 -0.63 24 0 1,298 0
29SEP26 145.00 C 5.78 5.79 5.78 5.77 -0.68 24 2 10,146 +2
29SEP26 147.50 C 0.00 0.00 0.00 4.90 -0.54 24 0 811 0
29SEP26 150.00 C 0.00 0.00 0.00 4.19 -0.41 24 0 1,764 0
29SEP26 152.50 C 3.71 3.71 3.71 3.54 -0.47 24 2 350 -2
29SEP26 155.00 C 0.00 0.00 0.00 3.00 -0.43 24 0 748 0
29SEP26 157.50 C 0.00 0.00 0.00 2.56 -0.25 25 0 597 0
29SEP26 160.00 C 0.00 0.00 0.00 2.15 -0.28 25 0 752 0
29SEP26 162.50 C 0.00 0.00 0.00 1.80 -0.21 25 0 612 0
29SEP26 165.00 C 0.00 0.00 0.00 1.47 -0.20 25 0 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.23 -0.13 25 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.00 -0.12 25 0 173 0
29SEP26 172.50 C 0.00 0.00 0.00 0.83 -0.08 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 0.67 -0.07 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.55 -0.04 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.44 -0.04 25 0 3 0
29SEP26 182.50 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 0.00 25 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 69.03 -1.70 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.63 -1.62 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.16 -1.62 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.69 -1.59 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.27 -1.52 32 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 56.86 -1.45 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.47 -1.36 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.08 -1.27 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.70 -1.27 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.36 -1.24 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.00 -1.28 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.69 -1.24 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.63 -3.43 22 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 38.08 -1.26 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 35.88 -1.19 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.66 -1.17 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 31.46 -1.21 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 29.32 -1.18 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.23 -1.08 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 25.27 -1.20 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 23.35 -1.37 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 21.49 -1.30 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 19.72 -1.26 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 17.98 -1.22 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 16.38 -1.13 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 14.78 -1.12 25 0 665 0
30DEC26 135.00 C 13.20 13.20 13.00 13.02 -0.98 24 80 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 11.73 -0.86 24 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 10.44 -0.84 24 0 763 0
30DEC26 142.50 C 0.00 0.00 0.00 9.30 -0.71 24 0 878 0
30DEC26 145.00 C 0.00 0.00 0.00 8.32 -0.73 24 0 281 0
30DEC26 147.50 C 7.45 7.49 7.45 7.46 -0.62 24 2 339 0
30DEC26 150.00 C 6.64 6.64 6.64 6.61 -0.69 24 1 1,940 +1
30DEC26 152.50 C 0.00 0.00 0.00 5.89 -0.59 24 0 239 0
30DEC26 155.00 C 5.13 5.16 5.13 5.19 -0.61 24 6 172 +1
30DEC26 157.50 C 0.00 0.00 0.00 4.61 -0.55 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 4.05 -0.58 24 0 2,261 0
30DEC26 162.50 C 0.00 0.00 0.00 3.57 -0.54 24 0 685 0
30DEC26 165.00 C 0.00 0.00 0.00 3.24 -0.43 24 0 289 0
30DEC26 167.50 C 0.00 0.00 0.00 2.89 -0.39 25 0 191 0
30DEC26 170.00 C 0.00 0.00 0.00 2.56 -0.32 25 0 443 0
30DEC26 172.50 C 0.00 0.00 0.00 2.16 -0.43 24 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 1.93 -0.37 25 0 151 0
30DEC26 177.50 C 1.80 1.80 1.80 1.69 -0.33 25 100 291 0
30DEC26 180.00 C 0.00 0.00 0.00 1.46 -0.35 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.23 -0.38 24 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.10 -0.32 25 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 0.94 -0.40 25 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 0.79 -0.40 24 0 31 0
30DEC26 192.50 C 0.00 0.00 0.00 0.69 -0.37 24 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 0.58 -0.35 24 0 30 0
30DEC26 197.50 C 0.00 0.00 0.00 0.50 -0.34 24 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 0.43 -0.32 24 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.31 -0.27 24 0 0 0
30DEC26 210.00 C 0.60 0.60 0.58 0.23 -0.24 25 105 466 +105
30MAR27 70.00 C 0.00 0.00 0.00 69.30 -1.43 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.93 -1.32 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.63 -1.23 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.27 -1.28 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.84 -1.32 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.49 -1.38 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.24 -1.27 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.57 -1.61 26 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 50.58 -1.27 30 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 48.21 -1.37 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 45.98 -1.30 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.64 -1.47 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.46 -1.60 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 39.24 -1.34 28 0 0 0
30MAR27 105.00 C 36.75 36.75 36.75 37.89 -0.89 31 2 96 0
30MAR27 107.50 C 0.00 0.00 0.00 34.91 -0.75 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 32.80 -0.81 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 30.73 -1.17 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.71 -0.77 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.30 -0.19 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 25.51 -0.17 27 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 23.80 -0.21 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.42 -1.63 25 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 20.54 -0.88 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 18.99 -0.90 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 17.54 -0.83 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 15.69 -0.80 25 0 635 0
30MAR27 137.50 C 13.80 13.80 13.64 14.36 -0.84 25 252 252 +192
30MAR27 140.00 C 0.00 0.00 0.00 13.20 -0.74 25 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 12.06 -0.77 24 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.05 -0.75 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 10.19 -0.67 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 9.34 -0.68 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 8.54 -0.63 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 7.86 -0.57 25 0 105 0
30MAR27 157.50 C 0.00 0.00 0.00 7.18 -0.58 25 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.53 -0.56 25 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 6.01 -0.48 25 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.48 -0.49 25 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 4.95 -0.50 25 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.56 -0.40 25 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 4.16 -0.41 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.89 -0.29 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 3.43 -0.36 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 3.15 -0.32 26 0 5 0
30MAR27 182.50 C 0.00 0.00 0.00 2.86 -0.33 26 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.65 -0.26 26 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.43 -0.20 26 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.22 -0.20 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.02 -0.20 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.76 -0.27 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 1.61 -0.23 26 0 0 0
30MAR27 200.00 C 1.15 1.15 1.15 1.47 -0.21 26 2 4 +2
30MAR27 205.00 C 0.00 0.00 0.00 1.21 -0.21 26 0 0 0
30MAR27 210.00 C 1.04 1.10 1.04 1.04 -0.12 27 190 192 +190
TOTAL CALL 6,023 180,781 +1,803
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
22MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
22MAY26 127.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 438 0
22MAY26 130.00 P 0.09 0.09 0.08 0.02 -0.02 40 65 280 +65
22MAY26 132.50 P 0.24 0.24 0.24 0.08 -0.05 37 50 494 +50
22MAY26 135.00 P 0.59 0.59 0.31 0.29 -0.07 35 974 951 +55
22MAY26 137.50 P 0.96 1.04 0.83 0.86 0.00 33 1,425 805 -712
22MAY26 140.00 P 2.09 2.09 2.09 2.18 +0.39 35 3 1,089 +3
22MAY26 142.50 P 0.00 0.00 0.00 4.18 +0.85 39 0 36 0
22MAY26 145.00 P 0.00 0.00 0.00 6.35 +1.04 34 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 9.05 +1.43 61 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 11.52 +1.51 71 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 14.02 +1.54 82 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 16.52 +1.55 94 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 19.02 +1.55 104 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 21.52 +1.55 114 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 24.02 +1.55 123 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 26.52 +1.55 133 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 29.02 +1.55 142 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 31.52 +1.58 152 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,659 0
28MAY26 112.50 P 0.01 0.01 0.01 0.01 0.00 52 50 1,109 +20
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 0.00 37 0 8,384 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,614 0
28MAY26 125.00 P 0.11 0.11 0.10 0.03 -0.01 32 38 5,634 +20
28MAY26 127.50 P 0.20 0.20 0.15 0.07 -0.01 30 260 1,225 +196
28MAY26 130.00 P 0.28 0.28 0.23 0.16 -0.02 28 850 3,209 +130
28MAY26 132.50 P 0.53 0.63 0.38 0.36 -0.01 27 1,101 2,726 -83
28MAY26 135.00 P 0.95 0.95 0.71 0.77 +0.04 26 316 1,892 +62
28MAY26 137.50 P 1.82 1.82 1.40 1.51 +0.16 25 141 2,178 -56
28MAY26 140.00 P 3.09 3.09 2.70 2.70 +0.39 24 80 3,274 -8
28MAY26 142.50 P 0.00 0.00 0.00 4.50 +0.75 25 0 685 0
28MAY26 145.00 P 0.00 0.00 0.00 6.53 +0.90 24 0 762 0
28MAY26 147.50 P 0.00 0.00 0.00 9.05 +1.43 31 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 11.52 +1.51 37 0 116 0
28MAY26 152.50 P 0.00 0.00 0.00 14.02 +1.54 42 0 0 -40
28MAY26 155.00 P 0.00 0.00 0.00 16.52 +1.55 48 0 10 -5
28MAY26 157.50 P 0.00 0.00 0.00 19.02 +1.55 53 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 21.52 +1.55 58 0 0 -30
28MAY26 162.50 P 0.00 0.00 0.00 24.02 +1.55 63 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.52 +1.55 68 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.13 +1.66 78 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.52 +1.23 77 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 34.12 +1.23 87 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 36.50 +1.13 85 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 39.13 +1.56 96 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 41.50 +1.14 93 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 44.00 +1.14 97 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 46.62 +1.54 109 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 49.00 +1.23 105 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 51.63 +1.35 118 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 53.94 +1.17 108 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 56.63 +1.56 125 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 58.94 +1.16 115 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 61.44 +1.16 118 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 66.62 +1.54 139 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 71.62 +1.33 146 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 35 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 11 0
29MAY26 127.50 P 0.20 0.20 0.20 0.10 -0.03 30 5 6 +5
29MAY26 130.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 8 0
29MAY26 132.50 P 0.60 0.60 0.47 0.46 -0.02 28 64 67 +52
29MAY26 135.00 P 1.01 1.01 0.97 0.91 +0.05 27 49 97 +14
29MAY26 137.50 P 1.80 1.80 1.73 1.68 +0.19 26 136 158 +3
29MAY26 140.00 P 0.00 0.00 0.00 2.88 +0.43 25 0 7 0
29MAY26 142.50 P 0.00 0.00 0.00 4.70 +0.81 27 0 61 0
29MAY26 145.00 P 0.00 0.00 0.00 6.64 +1.01 25 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 9.05 +1.31 30 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 11.52 +1.51 35 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 14.02 +1.54 40 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 16.52 +1.55 45 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 19.02 +1.55 50 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 21.52 +1.55 55 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 24.02 +1.55 60 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 26.52 +1.10 64 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 29.13 +1.13 74 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 31.52 +1.02 73 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 73 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 51 0 4,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 3,005 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,093 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 891 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 1,500 0
29JUN26 110.00 P 0.24 0.25 0.24 0.02 -0.04 27 101 5,589 +1
29JUN26 112.50 P 0.28 0.29 0.28 0.04 -0.05 27 230 2,892 +228
29JUN26 115.00 P 0.38 0.38 0.38 0.07 -0.07 27 5 4,883 0
29JUN26 117.50 P 0.41 0.41 0.41 0.12 -0.09 26 2 2,845 0
29JUN26 120.00 P 0.56 0.56 0.53 0.21 -0.10 26 54 3,473 +50
29JUN26 122.50 P 0.00 0.00 0.00 0.35 -0.10 26 0 2,390 0
29JUN26 125.00 P 0.90 0.93 0.85 0.56 -0.09 25 80 3,587 +43
29JUN26 127.50 P 1.16 1.21 1.11 0.87 -0.06 25 131 3,112 +97
29JUN26 130.00 P 1.62 1.62 1.52 1.32 +0.01 25 100 3,268 +99
29JUN26 132.50 P 2.04 2.09 2.01 1.92 +0.11 24 375 2,083 +158
29JUN26 135.00 P 2.97 2.97 2.78 2.72 +0.30 24 115 4,222 +98
29JUN26 137.50 P 3.70 3.79 3.53 3.54 +0.27 23 766 2,350 +302
29JUN26 140.00 P 5.13 5.13 4.80 4.96 +0.68 24 35 2,019 +3
29JUN26 142.50 P 0.00 0.00 0.00 6.14 +0.56 22 0 781 0
29JUN26 145.00 P 0.00 0.00 0.00 8.02 +0.96 23 0 877 0
29JUN26 147.50 P 0.00 0.00 0.00 9.94 +0.95 23 0 294 0
29JUN26 150.00 P 0.00 0.00 0.00 12.27 +1.20 25 0 156 0
29JUN26 152.50 P 0.00 0.00 0.00 14.12 +1.40 22 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.81 +1.68 28 0 653 0
29JUN26 157.50 P 0.00 0.00 0.00 19.02 +1.55 26 0 75 0
29JUN26 160.00 P 21.74 21.74 21.74 21.52 +1.37 29 2 1,247 0
29JUN26 162.50 P 0.00 0.00 0.00 24.02 +1.55 31 0 0 -78
29JUN26 165.00 P 0.00 0.00 0.00 26.52 +1.08 33 0 16 -98
29JUN26 167.50 P 0.00 0.00 0.00 29.13 +1.11 38 0 0 -13
29JUN26 170.00 P 0.00 0.00 0.00 31.52 +0.99 38 0 0 -65
29JUN26 172.50 P 0.00 0.00 0.00 34.12 +1.09 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.50 +0.97 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 39.13 +1.10 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 41.50 +0.97 46 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 44.00 +0.97 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.62 +1.07 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.00 +0.95 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.63 +1.10 56 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 53.94 +1.17 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 56.63 +1.09 60 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 58.94 +1.16 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 61.44 +0.91 58 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 66.62 +1.03 67 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 71.62 +1.09 70 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 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 249 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.20 -0.05 26 0 95 0
30JUL26 115.00 P 0.00 0.00 0.00 0.30 -0.05 26 4,000 4,238 +3,967
30JUL26 117.50 P 0.00 0.00 0.00 0.46 -0.04 26 0 380 0
30JUL26 120.00 P 0.99 0.99 0.99 0.67 -0.03 26 25 770 +25
30JUL26 122.50 P 1.25 1.25 1.25 0.95 -0.01 25 4 560 0
30JUL26 125.00 P 1.61 1.61 1.56 1.32 +0.03 25 60 3,770 +10
30JUL26 127.50 P 2.05 2.05 2.05 1.80 +0.09 25 1 1,571 +1
30JUL26 130.00 P 0.00 0.00 0.00 2.39 +0.14 25 0 896 0
30JUL26 132.50 P 0.00 0.00 0.00 3.13 +0.29 24 0 1,184 0
30JUL26 135.00 P 4.08 4.08 4.04 3.98 +0.46 24 51 1,316 +51
30JUL26 137.50 P 5.10 5.10 5.10 4.98 +0.57 24 50 789 +50
30JUL26 140.00 P 0.00 0.00 0.00 6.24 +0.73 23 0 865 0
30JUL26 142.50 P 0.00 0.00 0.00 7.78 +0.95 24 0 384 0
30JUL26 145.00 P 0.00 0.00 0.00 9.10 +0.55 23 0 376 0
30JUL26 147.50 P 0.00 0.00 0.00 10.95 +0.73 23 0 367 0
30JUL26 150.00 P 0.00 0.00 0.00 12.86 +1.17 23 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.89 +1.30 23 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.02 +1.38 23 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 19.24 +1.45 23 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 21.54 +1.39 23 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 24.02 +1.55 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.52 +1.08 27 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.13 +1.11 30 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 31.52 +0.99 30 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 34.12 +1.09 33 0 0 -60
30JUL26 175.00 P 0.00 0.00 0.00 36.50 +0.97 33 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 39.13 +1.10 37 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 41.50 +0.97 37 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 44.00 +0.97 38 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 46.62 +1.07 41 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 49.00 +0.95 41 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 51.63 +1.10 45 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 53.99 +1.22 44 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 56.63 +1.09 48 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 58.99 +1.03 46 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 61.49 +0.96 48 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 66.62 +1.03 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 71.62 +1.09 55 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 32 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 3 0
28AUG26 95.00 P 0.29 0.29 0.29 0.06 +0.04 31 25 29 +25
28AUG26 97.50 P 0.00 0.00 0.00 0.08 +0.05 30 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.12 +0.08 29 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.18 +0.11 29 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.25 +0.14 29 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.35 +0.18 29 0 33 0
28AUG26 110.00 P 0.00 0.00 0.00 0.49 +0.24 28 0 201 0
28AUG26 112.50 P 0.00 0.00 0.00 0.66 +0.29 28 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.89 +0.35 28 0 354 0
28AUG26 117.50 P 0.00 0.00 0.00 1.18 +0.41 27 0 878 0
28AUG26 120.00 P 1.74 1.74 1.69 1.52 +0.45 27 126 697 +124
28AUG26 122.50 P 2.06 2.06 2.06 1.95 +0.51 27 31 822 +1
28AUG26 125.00 P 2.52 2.56 2.52 2.48 +0.58 27 60 1,125 +30
28AUG26 127.50 P 0.00 0.00 0.00 3.08 +0.59 26 0 845 0
28AUG26 130.00 P 3.74 3.83 3.71 3.75 +0.57 26 93 758 +1
28AUG26 132.50 P 4.40 4.64 4.40 4.53 +0.56 25 150 1,106 +120
28AUG26 135.00 P 5.42 5.57 5.42 5.50 +0.62 25 122 1,013 +91
28AUG26 137.50 P 6.51 6.70 6.51 6.58 +0.71 25 60 863 +47
28AUG26 140.00 P 7.80 7.80 7.80 7.83 +0.81 24 30 861 +30
28AUG26 142.50 P 0.00 0.00 0.00 9.27 +0.88 24 0 489 0
28AUG26 145.00 P 0.00 0.00 0.00 10.88 +0.96 25 0 164 0
28AUG26 147.50 P 0.00 0.00 0.00 12.59 +1.07 25 0 1 0
28AUG26 150.00 P 0.00 0.00 0.00 14.41 +1.19 25 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 16.34 +1.24 25 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 18.36 +1.33 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 20.43 +1.35 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 22.60 +1.42 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 24.80 +1.45 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.07 +1.49 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.46 +0.87 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 31.82 +1.18 27 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 34.19 +1.16 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 36.63 +0.91 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 39.13 +1.03 29 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.52 +0.95 29 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 44.07 +1.04 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.62 +0.93 33 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.00 +0.81 33 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 51.63 +0.94 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.07 +0.88 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.63 +0.94 39 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 58.99 +0.80 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.49 +0.80 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 66.62 +1.03 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 71.62 +0.93 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 0.00 29 0 689 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 417 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 582 0
29SEP26 95.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 652 0
29SEP26 97.50 P 0.66 0.66 0.66 0.15 +0.02 29 2 544 0
29SEP26 100.00 P 0.70 0.70 0.70 0.22 +0.03 28 10 744 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.41 +0.05 28 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.56 +0.07 28 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.74 +0.09 27 0 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 0.97 +0.10 27 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 1.27 +0.15 27 0 2,303 0
29SEP26 117.50 P 0.00 0.00 0.00 1.61 +0.17 27 0 1,897 0
29SEP26 120.00 P 2.32 2.32 2.32 2.05 +0.22 26 4 1,278 +4
29SEP26 122.50 P 2.79 2.79 2.79 2.55 +0.28 26 45 4,733 0
29SEP26 125.00 P 3.24 3.37 3.24 3.13 +0.30 26 46 3,885 +45
29SEP26 127.50 P 3.89 3.89 3.89 3.84 +0.39 26 60 584 -60
29SEP26 130.00 P 4.58 4.63 4.58 4.60 +0.46 26 11 815 +10
29SEP26 132.50 P 5.38 5.38 5.38 5.43 +0.54 25 2 1,258 -2
29SEP26 135.00 P 0.00 0.00 0.00 6.37 +0.59 25 0 959 0
29SEP26 137.50 P 7.41 7.62 7.41 7.51 +0.73 25 363 1,149 +216
29SEP26 140.00 P 8.76 8.76 8.76 8.74 +0.79 24 40 7,216 +40
29SEP26 142.50 P 0.00 0.00 0.00 10.22 +0.84 24 0 729 0
29SEP26 145.00 P 11.71 11.71 11.71 11.73 +1.07 24 40 530 -10
29SEP26 147.50 P 0.00 0.00 0.00 13.21 +0.70 24 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 15.00 +1.00 24 0 35 0
29SEP26 152.50 P 0.00 0.00 0.00 16.99 +1.22 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 18.92 +1.24 24 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.96 +1.34 24 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 23.02 +1.35 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 25.19 +1.42 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.42 +1.23 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.73 +1.14 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 32.04 +1.28 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 34.33 +0.90 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.69 +0.87 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 39.13 +0.95 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 41.52 +0.93 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.07 +0.99 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.62 +0.93 30 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 49.00 +0.81 30 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.63 +0.94 32 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.07 +0.88 33 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.63 +0.94 35 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.99 +0.80 34 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.49 +0.80 35 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 66.62 +1.03 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.62 +0.93 41 0 0 0
30DEC26 70.00 P 0.42 0.42 0.42 0.03 0.00 33 1 128 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 32 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 0.00 30 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.23 0.00 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.29 0.00 29 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.39 0.00 29 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.51 +0.01 29 0 1,058 0
30DEC26 97.50 P 1.24 1.24 1.24 0.64 0.00 29 10 127 0
30DEC26 100.00 P 1.44 1.44 1.40 0.79 0.00 28 15 2,724 0
30DEC26 102.50 P 0.00 0.00 0.00 1.03 +0.05 28 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 1.26 +0.06 28 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.55 +0.09 28 0 265 0
30DEC26 110.00 P 0.00 0.00 0.00 1.87 +0.10 28 0 884 0
30DEC26 112.50 P 0.00 0.00 0.00 2.26 +0.16 27 0 2,453 0
30DEC26 115.00 P 0.00 0.00 0.00 2.69 +0.17 27 0 870 0
30DEC26 117.50 P 3.53 3.54 3.53 3.19 +0.24 27 1,504 3,337 +1,496
30DEC26 120.00 P 4.02 4.02 4.02 3.76 +0.26 27 1 1,000 -1
30DEC26 122.50 P 4.62 4.62 4.62 4.38 +0.32 26 1 938 -1
30DEC26 125.00 P 5.23 5.23 5.13 5.10 +0.36 26 2 1,785 +1
30DEC26 127.50 P 0.00 0.00 0.00 5.87 +0.45 26 0 522 0
30DEC26 130.00 P 6.71 6.71 6.71 6.72 +0.53 26 50 1,460 +28
30DEC26 132.50 P 7.62 7.62 7.62 7.68 +0.63 26 40 277 -17
30DEC26 135.00 P 8.76 8.76 8.76 8.67 +0.65 25 100 310 +69
30DEC26 137.50 P 9.68 9.68 9.68 9.80 +0.73 25 1 310 +1
30DEC26 140.00 P 0.00 0.00 0.00 11.04 +0.82 25 0 652 0
30DEC26 142.50 P 0.00 0.00 0.00 12.50 +0.98 25 0 78 0
30DEC26 145.00 P 0.00 0.00 0.00 13.99 +1.04 25 0 33 0
30DEC26 147.50 P 0.00 0.00 0.00 15.57 +1.05 25 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 16.97 +1.02 24 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 18.73 +1.02 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.53 +1.02 24 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.46 +1.08 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.40 +1.05 24 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.43 +0.87 24 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.73 +1.21 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.83 +1.18 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.98 +1.20 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 35.22 +0.94 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.40 +1.15 25 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.71 +1.27 25 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 42.01 +0.96 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.30 +0.85 25 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.66 +0.89 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.03 +0.84 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.63 +0.94 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.07 +0.88 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.63 +0.94 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.99 +0.80 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 61.49 +0.80 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 66.62 +1.03 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 71.62 +0.93 34 0 0 0
30MAR27 70.00 P 0.87 0.87 0.87 0.05 +0.02 30 5 95 +3
30MAR27 72.50 P 0.97 0.97 0.97 0.08 +0.04 30 4 14 +4
30MAR27 75.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.15 +0.07 29 0 31 0
30MAR27 80.00 P 1.20 1.24 1.20 0.20 +0.09 29 90 261 +90
30MAR27 82.50 P 0.00 0.00 0.00 0.27 +0.11 29 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.35 +0.13 29 0 13 0
30MAR27 87.50 P 1.55 1.55 1.55 0.46 +0.17 29 1 1 +1
30MAR27 90.00 P 1.70 1.70 1.70 0.56 +0.18 28 2 95 -2
30MAR27 92.50 P 0.00 0.00 0.00 0.72 +0.23 28 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.91 +0.26 28 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 1.15 +0.31 28 0 44 0
30MAR27 100.00 P 2.48 2.48 2.48 1.39 +0.33 28 13 231 +13
30MAR27 102.50 P 0.00 0.00 0.00 1.70 +0.39 28 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 2.04 +0.42 28 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 2.43 +0.46 28 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.88 +0.51 27 0 407 0
30MAR27 112.50 P 4.24 4.24 4.24 3.35 +0.51 27 1 185 0
30MAR27 115.00 P 4.80 4.80 4.80 3.95 +0.61 27 11 214 +11
30MAR27 117.50 P 5.16 5.16 5.16 4.55 +0.60 27 11 232 0
30MAR27 120.00 P 0.00 0.00 0.00 5.25 +0.68 27 0 996 0
30MAR27 122.50 P 6.63 6.63 6.63 6.01 +0.68 27 50 136 +50
30MAR27 125.00 P 0.00 0.00 0.00 6.79 +0.68 27 0 1,083 0
30MAR27 127.50 P 8.30 8.30 8.30 7.74 +0.77 27 50 138 0
30MAR27 130.00 P 0.00 0.00 0.00 8.69 +0.75 26 0 823 0
30MAR27 132.50 P 0.00 0.00 0.00 9.74 +0.82 26 0 157 0
30MAR27 135.00 P 11.54 11.54 11.54 10.88 +0.82 26 4 468 -3
30MAR27 137.50 P 0.00 0.00 0.00 12.03 +0.79 26 0 57 0
30MAR27 140.00 P 0.00 0.00 0.00 13.35 +0.88 26 0 5 0
30MAR27 142.50 P 0.00 0.00 0.00 14.71 +0.86 26 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 16.22 +0.90 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.35 +0.45 25 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 18.97 +0.40 25 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.67 +0.41 25 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.46 +0.40 25 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.01 +1.09 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.93 +1.13 27 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 28.96 +1.19 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.00 +1.19 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.07 +1.21 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.24 +1.28 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.43 +1.29 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.63 +1.29 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.89 +1.34 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 44.20 +1.38 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 46.51 +1.38 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 48.84 +1.39 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.21 +1.42 32 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.51 +1.34 32 0 39 0
30MAR27 192.50 P 0.00 0.00 0.00 55.82 +1.25 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.19 +1.47 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 60.53 +1.48 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.84 +0.99 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.57 +0.98 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 72.43 +1.11 34 0 0 0
TOTAL PUT 15,081 257,055 +7,076
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.34
28MAY26 4.90 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.12 -0.01 14 0 467 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 13 0 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.01 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.01 28 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.01 21 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.01 13 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.01 13 0 213 0
29JUN26 7.50 C 0.03 0.03 0.03 0.03 -0.01 13 200 1,962 +200
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 15 3 759 0
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 25 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.01 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.35 -0.02 12 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 0.00 15 0 116 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 -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 0.00 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 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 5.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 -0.01 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.36 -0.01 14 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 0.00 16 0 0 0
28AUG26 7.50 C 0.11 0.11 0.11 0.11 -0.01 15 26 116 +26
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 0.03 -0.01 16 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 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
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.01 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.02 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.03 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.04 14 0 196 0
29SEP26 7.50 C 0.12 0.12 0.12 0.13 -0.03 14 30 201 -30
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 14 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.02 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 2.44 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.01 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 0.00 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.01 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.01 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.01 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -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 0.04 -0.01 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 19 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 2.44 -0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.01 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 0.00 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 -0.01 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 -0.04 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 0.00 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.01 15 0 396 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 0.00 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 0.00 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 16 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 259 9,524 +196
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
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 0.00 115 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 +0.01 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.67 +0.01 76 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.92 +0.01 84 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 +0.01 92 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.42 +0.01 99 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.67 +0.01 107 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 60 1,470 +60
29JUN26 7.25 P 0.00 0.00 0.00 0.20 0.00 13 0 484 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.01 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.01 0 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.03 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.03 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.03 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.03 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.03 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.03 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 +0.03 52 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 15 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 0.12 +0.01 14 0 170 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 +0.01 15 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 0.00 15 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 +0.02 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 +0.03 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 +0.03 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 +0.03 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 +0.03 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 +0.03 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.03 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 17 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 0.00 16 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.18 +0.02 16 0 7 0
28AUG26 7.25 P 0.00 0.00 0.00 0.30 +0.01 16 0 67 0
28AUG26 7.50 P 0.00 0.00 0.00 0.48 +0.01 17 0 357 0
28AUG26 7.75 P 0.00 0.00 0.00 0.68 +0.01 18 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.89 +0.01 16 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.40 +0.03 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.65 +0.04 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.89 +0.03 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.14 +0.03 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.39 +0.03 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.64 +0.03 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 15 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 15 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.03 15 0 169 0
29SEP26 7.25 P 0.37 0.37 0.37 0.31 -0.03 15 64 390 +64
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 0.00 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.02 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.03 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.03 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.03 43 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 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 105 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 0.17 +0.01 16 0 1,173 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 0.00 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 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 0.00 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.01 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.03 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.03 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 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 0.09 +0.01 16 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 106 0
30MAR27 6.75 P 0.23 0.23 0.23 0.21 0.00 16 4 75 +4
30MAR27 7.00 P 0.00 0.00 0.00 0.31 0.00 16 0 668 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.01 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.01 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 +0.01 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.02 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.04 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.03 31 0 0 0
TOTAL PUT 128 20,093 +128
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$ 32.36
28MAY26 20.00 C 0.00 0.00 0.00 12.37 -0.04 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.37 -0.04 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.37 -0.04 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.37 -0.04 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.38 -0.04 49 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 4.38 -0.04 39 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 3.38 -0.04 30 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 2.39 -0.04 26 0 172 0
28MAY26 31.00 C 1.14 1.14 1.14 1.41 -0.07 20 15 374 0
28MAY26 32.00 C 0.42 0.65 0.40 0.69 -0.04 25 224 243 -144
28MAY26 33.00 C 0.11 0.25 0.11 0.25 -0.03 25 72 297 -39
28MAY26 34.00 C 0.07 0.07 0.06 0.06 -0.01 25 2 198 +1
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 228 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.88 -0.04 86 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.38 -0.04 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.88 -0.04 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.38 -0.04 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.88 -0.04 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.38 -0.04 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.38 -0.04 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.38 -0.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.38 -0.05 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.39 -0.04 49 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.37 -0.06 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.39 -0.04 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.39 -0.04 29 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 4.39 -0.04 22 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 3.41 -0.04 25 0 25 0
29JUN26 30.00 C 2.10 2.10 2.10 2.47 -0.04 24 15 68 -15
29JUN26 31.00 C 1.44 1.58 1.42 1.60 -0.04 23 47 169 +30
29JUN26 32.00 C 0.95 0.95 0.95 0.98 -0.03 24 15 127 0
29JUN26 33.00 C 0.00 0.00 0.00 0.57 0.00 24 0 286 0
29JUN26 34.00 C 0.28 0.28 0.28 0.30 -0.02 24 10 395 0
29JUN26 35.00 C 0.16 0.16 0.16 0.16 0.00 25 30 305 +30
29JUN26 36.00 C 0.00 0.00 0.00 0.08 0.00 25 0 246 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 25 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 32 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 37 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 12.38 -0.04 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.38 -0.04 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.38 -0.05 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.38 -0.05 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.39 -0.04 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.39 -0.04 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.39 -0.04 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.39 -0.04 25 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.40 -0.04 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 3.46 -0.03 25 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 2.60 -0.03 25 0 5 0
30JUL26 31.00 C 1.53 1.84 1.53 1.84 -0.02 24 60 75 +30
30JUL26 32.00 C 1.09 1.19 1.09 1.30 -0.01 24 30 35 -15
30JUL26 33.00 C 0.73 0.73 0.73 0.90 -0.01 25 15 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.61 0.00 25 0 86 0
30JUL26 35.00 C 0.38 0.38 0.38 0.40 0.00 25 15 210 -15
30JUL26 36.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.16 0.00 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 26 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 10.38 -0.05 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.38 -0.05 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.39 -0.04 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.39 -0.04 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.39 -0.04 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.39 -0.04 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.43 -0.03 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.53 -0.03 25 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.76 -0.01 25 0 0 0
28AUG26 31.00 C 1.80 1.96 1.80 2.08 -0.04 24 30 75 +30
28AUG26 32.00 C 1.48 1.57 1.48 1.57 -0.02 24 30 46 +30
28AUG26 33.00 C 0.00 0.00 0.00 1.17 -0.01 25 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.86 -0.01 25 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 0.63 +0.01 25 0 33 0
28AUG26 36.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.88 -0.04 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.38 -0.04 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.88 -0.04 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.38 -0.04 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.38 -0.04 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.38 -0.05 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.38 -0.05 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.39 -0.04 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.39 -0.04 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.39 -0.04 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.42 -0.04 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.50 -0.04 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.70 -0.02 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 3.01 0.00 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 -0.06 24 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.87 +0.02 25 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 1.46 +0.01 25 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.85 +0.01 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 +0.02 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 12.88 -0.04 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.38 -0.04 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.38 -0.04 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.38 -0.05 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.38 -0.05 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.39 -0.04 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.40 -0.03 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.45 -0.03 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.59 -0.02 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.82 0.00 24 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 4.13 +0.01 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 3.51 +0.02 24 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 2.86 +0.03 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 2.38 +0.03 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.96 +0.04 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.59 +0.03 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.30 +0.04 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.04 +0.03 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 +0.03 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.65 +0.03 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.52 +0.03 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.38 -0.04 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.38 -0.04 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.38 -0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.38 -0.05 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.41 -0.04 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.50 -0.04 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.67 -0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.90 -0.02 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.17 -0.02 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.49 -0.03 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.89 -0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.24 -0.02 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 2.76 -0.02 22 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 -0.01 22 0 63 0
30MAR27 34.00 C 0.00 0.00 0.00 1.97 -0.01 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.64 -0.01 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.36 0.00 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 0.00 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.93 0.00 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 +0.01 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 -0.01 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 0.00 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 0.00 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
TOTAL CALL 610 11,539 -77
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 283 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 0.00 28 0 103 0
28MAY26 31.00 P 0.21 0.22 0.13 0.09 0.00 27 105 180 +74
28MAY26 32.00 P 0.59 0.59 0.34 0.34 -0.01 26 150 189 +10
28MAY26 33.00 P 1.19 1.34 1.19 0.90 +0.02 27 50 218 +15
28MAY26 34.00 P 2.00 2.00 1.93 1.74 +0.03 31 16 190 0
28MAY26 35.00 P 0.00 0.00 0.00 2.64 +0.04 0 0 30 -6
28MAY26 36.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.72 +0.05 78 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.70 +0.08 82 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.70 +0.03 90 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.70 +0.06 97 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.71 +0.09 107 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.70 +0.09 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 91 0
29JUN26 29.00 P 0.23 0.23 0.23 0.19 +0.01 25 5 101 -5
29JUN26 30.00 P 0.54 0.54 0.54 0.40 +0.02 25 5 196 +5
29JUN26 31.00 P 0.82 0.82 0.78 0.75 +0.03 25 30 194 +15
29JUN26 32.00 P 1.34 1.39 1.28 1.26 +0.04 25 65 329 +25
29JUN26 33.00 P 2.20 2.20 2.15 1.91 +0.05 26 20 492 0
29JUN26 34.00 P 2.89 2.89 2.89 2.70 +0.07 27 15 475 +10
29JUN26 35.00 P 0.00 0.00 0.00 3.48 +0.04 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.41 +0.04 24 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 5.38 +0.04 25 0 0 0
29JUN26 38.00 P 6.53 6.53 6.53 6.53 +0.10 41 6 0 -6
29JUN26 39.00 P 0.00 0.00 0.00 7.43 +0.02 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.43 +0.03 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.52 +0.11 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.49 +0.11 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.39 +0.01 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.38 0.00 48 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 0.06 +0.01 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 142 0
30JUL26 30.00 P 0.00 0.00 0.00 0.71 +0.03 26 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 1.10 +0.04 26 0 73 0
30JUL26 32.00 P 0.00 0.00 0.00 1.58 +0.06 25 0 105 0
30JUL26 33.00 P 2.34 2.34 2.22 2.22 +0.08 26 40 72 +10
30JUL26 34.00 P 3.09 3.09 3.09 2.94 +0.08 26 15 105 0
30JUL26 35.00 P 0.00 0.00 0.00 3.68 +0.05 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 4.54 +0.05 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.45 +0.05 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.53 +0.10 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.48 +0.07 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.49 +0.09 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.52 +0.11 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.49 +0.11 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.49 +0.11 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.49 +0.11 48 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 0.03 +0.01 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.37 +0.02 25 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 0.60 +0.03 25 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.91 +0.04 25 0 65 0
28AUG26 31.00 P 0.00 0.00 0.00 1.32 +0.05 25 0 49 0
28AUG26 32.00 P 0.00 0.00 0.00 1.81 +0.05 25 0 8 0
28AUG26 33.00 P 2.54 2.54 2.54 2.41 +0.06 25 15 21 +6
28AUG26 34.00 P 0.00 0.00 0.00 3.12 +0.08 26 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 3.82 +0.05 25 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 4.65 +0.05 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.64 +0.16 28 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.58 +0.09 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.54 +0.09 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.51 +0.11 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.52 +0.07 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.49 +0.11 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.49 +0.11 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.49 +0.11 42 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 0.00 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 +0.03 26 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.81 +0.04 26 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 +0.05 26 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.59 +0.05 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.11 +0.05 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.63 +0.05 25 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 3.29 +0.06 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.02 +0.06 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.81 +0.06 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.82 +0.06 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.73 +0.05 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.68 +0.05 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.66 +0.05 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.66 +0.05 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.68 +0.05 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.70 +0.09 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.70 +0.09 44 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 0.03 +0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 68 0
30DEC26 24.00 P 0.17 0.17 0.17 0.15 +0.02 24 21 131 +21
30DEC26 25.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 +0.03 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.04 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 +0.05 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.12 +0.06 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.50 +0.06 24 0 52 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 +0.07 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.46 +0.07 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 +0.08 25 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.59 +0.08 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.29 +0.08 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.04 +0.07 24 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 +0.07 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.88 +0.07 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.79 +0.06 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.73 +0.05 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.71 +0.06 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.70 +0.05 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.71 +0.07 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.73 +0.07 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 0.00 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.52 +0.03 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.72 +0.03 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.97 -0.01 23 0 25 0
30MAR27 29.00 P 1.45 1.45 1.45 1.32 +0.02 23 5 24 +5
30MAR27 30.00 P 0.00 0.00 0.00 1.72 +0.04 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.17 +0.03 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.69 +0.03 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.26 +0.03 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 3.79 +0.03 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 4.47 +0.03 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.35 +0.20 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.15 +0.21 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.99 +0.04 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.87 +0.04 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.80 +0.05 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.74 +0.04 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.72 +0.04 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.72 +0.05 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.73 +0.04 32 0 0 0
TOTAL PUT 563 9,055 +179
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$ 6.48
28MAY26 4.20 C 0.00 0.00 0.00 2.28 -0.27 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.18 -0.27 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.08 -0.27 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.98 -0.27 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.88 -0.27 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.78 -0.27 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.68 -0.27 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.58 -0.27 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.48 -0.27 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.23 -0.27 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.98 -0.28 0 0 537 0
28MAY26 5.75 C 0.00 0.00 0.00 0.73 -0.27 0 0 59 0
28MAY26 6.00 C 0.00 0.00 0.00 0.50 -0.27 40 0 876 0
28MAY26 6.25 C 0.00 0.00 0.00 0.28 -0.22 35 0 985 0
28MAY26 6.50 C 0.13 0.13 0.12 0.12 -0.18 33 32 543 0
28MAY26 6.75 C 0.08 0.08 0.04 0.04 -0.11 33 38 943 +3
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 355 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.59 -0.27 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.49 -0.29 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.39 -0.27 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.29 -0.29 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.19 -0.27 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.09 -0.27 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.99 -0.29 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.89 -0.27 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.79 -0.27 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.69 -0.27 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.59 -0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.50 -0.26 39 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.27 -0.24 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.01 -0.27 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.78 -0.29 30 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.57 -0.25 29 0 429 0
29JUN26 6.25 C 0.45 0.45 0.40 0.41 -0.19 31 31 904 +1
29JUN26 6.50 C 0.33 0.33 0.28 0.28 -0.16 32 90 895 +90
29JUN26 6.75 C 0.27 0.27 0.19 0.18 -0.13 33 93 1,893 +60
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 586 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.07 34 0 361 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 598 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.03 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 97 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 9.25 C 0.01 0.01 0.01 0.01 0.00 52 1 3 +1
30JUL26 4.50 C 0.00 0.00 0.00 1.99 -0.29 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.89 -0.27 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.79 -0.27 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.69 -0.28 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.60 -0.27 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.50 -0.27 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.27 -0.25 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.03 -0.27 38 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.80 -0.27 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.59 -0.24 33 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.43 -0.19 34 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.30 -0.16 34 0 162 0
30JUL26 6.75 C 0.26 0.26 0.26 0.19 -0.14 33 30 287 +30
30JUL26 7.00 C 0.20 0.20 0.20 0.12 -0.12 33 44 185 +44
30JUL26 7.25 C 0.00 0.00 0.00 0.08 -0.08 34 0 120 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.06 35 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.04 35 0 140 0
30JUL26 8.00 C 0.06 0.06 0.06 0.02 -0.03 35 39 129 +39
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 34 0 105 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 63 0
30JUL26 8.75 C 0.03 0.03 0.03 0.01 0.00 40 8 8 +8
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 4.60 C 0.00 0.00 0.00 1.89 -0.27 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.79 -0.27 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.70 -0.27 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.60 -0.27 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.50 -0.27 37 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.27 -0.25 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.03 -0.27 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.83 -0.24 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.61 -0.24 33 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.45 -0.19 33 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 -0.16 34 0 34 0
28AUG26 6.75 C 0.24 0.24 0.24 0.23 -0.14 34 30 64 +30
28AUG26 7.00 C 0.00 0.00 0.00 0.16 -0.12 34 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.09 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.06 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.05 34 0 30 0
28AUG26 8.00 C 0.07 0.07 0.07 0.04 -0.03 35 5 35 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.29 -0.29 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.19 -0.29 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.09 -0.29 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.99 -0.29 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 -0.28 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 -0.27 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 -0.27 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.27 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.30 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 -0.26 43 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 -0.25 38 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 -0.24 35 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 -0.22 33 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 -0.18 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 -0.17 32 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.15 32 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.13 32 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.10 32 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.07 32 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.06 32 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.02 33 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.29 -0.29 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.19 -0.29 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.09 -0.29 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.99 -0.30 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.89 -0.29 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.79 -0.29 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 -0.28 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 -0.26 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.51 -0.29 35 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 -0.25 37 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.08 -0.22 35 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 -0.22 33 7 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.20 29 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.15 31 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 -0.16 31 0 117 0
30DEC26 6.75 C 0.38 0.38 0.38 0.37 -0.15 31 9 111 -2
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.13 31 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.11 31 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.10 31 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.09 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.07 31 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.04 31 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.09 -0.29 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.99 -0.30 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.89 -0.29 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 -0.28 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.28 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 -0.26 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.51 -0.29 31 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.25 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 -0.23 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.23 32 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 -0.19 30 0 68 0
30MAR27 6.25 C 0.65 0.65 0.65 0.68 -0.14 31 2 40 0
30MAR27 6.50 C 0.61 0.61 0.61 0.58 -0.15 31 2 16 +2
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.15 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.14 31 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.13 31 0 62 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.11 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.10 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.08 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.08 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.07 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.06 31 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 8 0
30MAR27 9.25 C 0.16 0.16 0.16 0.08 -0.05 31 4 10 +4
TOTAL CALL 465 23,850 +315
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 574 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 588 0
28MAY26 6.25 P 0.04 0.04 0.04 0.04 +0.02 32 53 603 +50
28MAY26 6.50 P 0.13 0.13 0.13 0.13 +0.07 31 11 429 -5
28MAY26 6.75 P 0.00 0.00 0.00 0.31 +0.15 35 0 480 0
28MAY26 7.00 P 0.00 0.00 0.00 0.53 +0.21 36 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.78 +0.25 48 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 1.02 +0.27 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.28 +0.28 69 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.53 +0.27 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.77 +0.26 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.03 +0.27 97 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.27 +0.27 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.52 +0.26 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.77 +0.26 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 474 0
29JUN26 5.75 P 0.04 0.04 0.04 0.04 +0.01 32 40 955 +40
29JUN26 6.00 P 0.09 0.09 0.09 0.09 +0.03 32 50 359 +50
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.07 34 6 556 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 +0.11 34 0 607 0
29JUN26 6.75 P 0.37 0.44 0.37 0.45 +0.15 35 40 550 +40
29JUN26 7.00 P 0.56 0.56 0.56 0.63 +0.18 35 30 325 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.82 +0.19 33 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 1.07 +0.23 39 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.32 +0.26 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 +0.27 51 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 +0.27 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 +0.27 61 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.32 +0.26 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.58 +0.27 73 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.83 +0.29 77 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 105 0
30JUL26 5.00 P 0.04 0.04 0.04 0.04 +0.01 34 5 167 0
30JUL26 5.25 P 0.06 0.06 0.06 0.07 +0.02 33 5 168 -5
30JUL26 5.50 P 0.10 0.11 0.09 0.13 +0.04 33 364 1,237 +280
30JUL26 5.75 P 0.00 0.00 0.00 0.21 +0.06 33 0 992 0
30JUL26 6.00 P 0.00 0.00 0.00 0.32 +0.08 32 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.46 +0.11 33 0 75 0
30JUL26 6.50 P 0.00 0.00 0.00 0.62 +0.14 32 0 29 0
30JUL26 6.75 P 0.00 0.00 0.00 0.82 +0.16 33 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 1.02 +0.18 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.23 +0.18 30 0 100 0
30JUL26 7.50 P 0.00 0.00 0.00 1.46 +0.19 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.70 +0.22 27 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.94 +0.24 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.17 +0.23 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.43 +0.25 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.67 +0.25 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.92 +0.26 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.16 +0.26 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.02 33 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.02 33 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 +0.03 33 0 35 0
28AUG26 5.50 P 0.15 0.15 0.15 0.18 +0.05 33 25 25 +25
28AUG26 5.75 P 0.23 0.23 0.23 0.27 +0.07 33 30 63 +30
28AUG26 6.00 P 0.34 0.34 0.34 0.38 +0.09 33 30 49 +19
28AUG26 6.25 P 0.47 0.47 0.47 0.51 +0.10 32 16 38 +16
28AUG26 6.50 P 0.00 0.00 0.00 0.68 +0.14 33 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.86 +0.15 32 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.06 +0.17 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.26 +0.17 31 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.48 +0.20 30 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.71 +0.19 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.94 +0.20 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.44 +0.25 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.69 +0.24 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.92 +0.26 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.18 +0.25 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 0.00 30 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 31 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 31 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 30 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 66 0
29SEP26 5.25 P 0.12 0.12 0.12 0.13 +0.03 31 25 207 0
29SEP26 5.50 P 0.19 0.19 0.19 0.20 +0.04 31 25 210 +25
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.06 30 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.10 32 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.10 30 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 +0.13 30 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.18 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 +0.15 31 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 +0.17 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 +0.18 31 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 +0.18 30 0 0 0
29SEP26 8.00 P 1.80 1.80 1.80 1.95 +0.18 25 5 1,961 -5
29SEP26 8.25 P 0.00 0.00 0.00 2.19 +0.19 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.44 +0.21 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.69 +0.24 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.92 +0.22 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.18 +0.25 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.02 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.02 32 0 12 0
30DEC26 4.50 P 0.07 0.07 0.07 0.07 +0.02 32 7 20 -7
30DEC26 4.60 P 0.00 0.00 0.00 0.08 +0.02 31 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.03 31 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.03 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.03 30 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.06 30 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.08 30 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.10 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 +0.12 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 +0.15 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 +0.17 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 +0.16 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 +0.15 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 +0.17 31 0 0 0
30DEC26 8.00 P 1.90 1.90 1.90 2.03 +0.20 33 5 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 +0.19 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.20 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.70 +0.20 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.18 +0.21 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.02 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.03 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.02 31 0 12 0
30MAR27 4.90 P 0.15 0.15 0.15 0.19 +0.03 31 1 2 +1
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.05 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.06 30 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.06 30 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.08 30 0 0 0
30MAR27 6.25 P 0.69 0.69 0.69 0.74 +0.10 30 8 14 +8
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.12 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 +0.13 30 0 8 0
30MAR27 7.00 P 1.18 1.18 1.18 1.25 +0.16 31 5 10 -5
30MAR27 7.25 P 0.00 0.00 0.00 1.44 +0.15 31 0 0 0
30MAR27 7.50 P 1.56 1.57 1.56 1.63 +0.15 31 30 230 +30
30MAR27 7.75 P 0.00 0.00 0.00 1.84 +0.16 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 +0.16 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.27 +0.18 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.20 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.74 +0.21 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.97 +0.22 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 +0.24 31 0 0 0
TOTAL PUT 816 26,660 +617
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$ 132.80
28MAY26 55.00 C 75.97 79.54 75.69 78.18 +16.54 302 36 36 +36
28MAY26 57.50 C 0.00 0.00 0.00 75.68 +16.54 288 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 73.24 +16.60 282 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 70.68 +16.54 262 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 68.19 +16.55 250 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 65.74 +16.60 244 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 63.24 +16.62 232 0 3 0
28MAY26 72.50 C 0.00 0.00 0.00 60.74 +16.59 221 0 48 0
28MAY26 75.00 C 0.00 0.00 0.00 58.19 +16.56 205 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 55.71 +16.56 196 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 53.20 +16.55 185 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 50.67 +16.51 172 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 48.41 +16.76 181 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 45.91 +16.73 171 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 43.31 +15.95 154 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 40.71 +16.37 138 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 38.23 +16.40 131 0 108 0
28MAY26 97.50 C 0.00 0.00 0.00 35.40 +15.35 88 0 133 0
28MAY26 100.00 C 30.00 30.00 30.00 33.01 +15.32 97 15 211 -1
28MAY26 102.50 C 0.00 0.00 0.00 30.49 +15.58 88 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 28.45 +15.56 108 0 77 0
28MAY26 107.50 C 16.81 16.81 16.81 26.12 +15.17 105 1 88 0
28MAY26 110.00 C 22.00 25.00 22.00 23.73 +14.55 100 5 172 0
28MAY26 112.50 C 0.00 0.00 0.00 21.11 +13.53 87 0 96 0
28MAY26 115.00 C 19.00 19.00 19.00 18.93 +12.82 87 2 179 -2
28MAY26 117.50 C 6.43 17.50 6.43 17.06 +11.97 91 120 138 +36
28MAY26 120.00 C 4.10 14.50 4.10 14.88 +10.86 87 28 174 -15
28MAY26 122.50 C 3.55 13.30 3.55 13.04 +9.92 87 16 82 -3
28MAY26 125.00 C 2.80 12.50 2.80 11.50 +9.11 90 62 123 +12
28MAY26 127.50 C 4.28 9.00 4.28 9.75 +7.95 87 10 71 -3
28MAY26 130.00 C 1.80 8.54 1.80 8.40 +7.06 88 172 174 -40
28MAY26 132.50 C 2.44 7.50 2.44 7.26 +6.28 90 62 106 +9
28MAY26 135.00 C 1.10 6.23 1.10 6.00 +5.29 88 140 301 +44
28MAY26 137.50 C 1.56 5.86 1.51 4.95 +4.44 88 22 102 -1
28MAY26 140.00 C 0.85 4.66 0.85 4.18 +3.82 89 124 185 +18
28MAY26 142.50 C 0.75 3.68 0.75 3.42 +3.17 89 93 93 -20
28MAY26 145.00 C 0.85 3.00 0.80 2.77 +2.60 88 43 81 +15
28MAY26 147.50 C 0.39 2.87 0.39 2.23 +2.11 88 83 79 +54
28MAY26 150.00 C 0.55 2.24 0.53 1.78 +1.70 88 181 203 +22
28MAY26 152.50 C 0.50 1.77 0.50 1.40 +1.35 88 12 79 +2
28MAY26 155.00 C 0.66 1.58 0.64 1.10 +1.06 88 22 28 +8
28MAY26 157.50 C 0.00 0.00 0.00 0.86 +0.83 88 0 11 0
28MAY26 160.00 C 0.40 0.98 0.40 0.66 +0.64 88 10 45 +3
28MAY26 162.50 C 0.00 0.00 0.00 0.51 +0.50 88 0 26 0
28MAY26 165.00 C 0.10 0.79 0.10 0.39 +0.38 88 104 108 +42
29JUN26 21.00 C 109.62 113.51 109.31 112.39 +16.73 294 55 65 +55
29JUN26 22.00 C 0.00 0.00 0.00 111.47 +16.81 294 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 110.31 +16.64 271 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 109.37 +16.70 270 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 108.29 +16.59 256 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 107.47 +16.79 266 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 106.47 +16.79 259 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 105.39 +16.71 247 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 104.30 +16.62 233 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 103.37 +16.68 234 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 102.47 +16.78 236 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 101.37 +16.68 224 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 100.37 +16.67 219 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 99.47 +16.77 221 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 98.29 +16.59 203 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 97.40 +16.70 207 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 96.14 +16.43 180 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 95.38 +16.67 197 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 94.50 +16.79 201 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 93.50 +16.78 197 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 92.51 +16.80 193 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 91.40 +16.68 183 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 90.18 +16.45 162 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 89.41 +16.68 176 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 88.54 +16.82 180 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 87.54 +16.81 176 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 86.35 +16.61 162 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 85.55 +16.81 170 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 84.19 +16.45 144 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 83.49 +16.88 161 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 80.93 +16.68 150 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 78.44 +16.68 143 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 75.93 +16.67 136 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 73.45 +16.81 130 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 70.97 +16.66 124 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 68.27 +16.45 108 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 65.99 +16.64 113 0 11 0
29JUN26 70.00 C 0.00 0.00 0.00 63.35 +16.46 101 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 61.11 +16.81 107 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 58.66 +16.78 103 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.21 +16.82 99 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 53.22 +16.18 75 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 51.28 +16.70 91 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 48.73 +16.42 84 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 46.44 +16.34 84 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 43.99 +15.96 81 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 41.75 +16.04 81 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 39.71 +15.93 83 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 37.16 +15.30 77 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 35.04 +14.55 77 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 32.93 +14.18 77 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 30.78 +13.67 75 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 28.82 +13.26 75 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 26.94 +12.83 75 0 50 0
29JUN26 112.50 C 0.00 0.00 0.00 25.06 +12.30 74 0 26 0
29JUN26 115.00 C 14.14 23.01 14.14 23.46 +11.75 75 10 291 -4
29JUN26 117.50 C 0.00 0.00 0.00 21.65 +11.19 74 0 72 0
29JUN26 120.00 C 10.66 20.00 10.66 19.94 +10.47 73 90 270 +70
29JUN26 122.50 C 10.00 18.00 10.00 18.83 +10.27 76 9 104 -3
29JUN26 125.00 C 8.82 13.43 8.82 17.43 +9.80 76 6 68 +3
29JUN26 127.50 C 7.10 15.90 7.10 16.58 +9.78 79 90 116 +86
29JUN26 130.00 C 8.65 15.02 8.29 15.02 +8.98 77 43 154 +4
29JUN26 132.50 C 13.10 13.10 13.10 13.64 +8.29 76 86 128 +68
29JUN26 135.00 C 6.90 12.80 6.90 12.80 +8.07 77 10 253 -1
29JUN26 137.50 C 0.00 0.00 0.00 11.67 +7.50 77 0 18 0
29JUN26 140.00 C 5.90 11.00 5.90 10.84 +7.17 77 103 174 +34
29JUN26 142.50 C 0.00 0.00 0.00 9.95 +6.72 77 0 31 0
29JUN26 145.00 C 5.32 9.44 5.32 9.10 +6.27 77 16 24 +1
29JUN26 147.50 C 0.00 0.00 0.00 8.30 +5.82 77 1 6 +1
29JUN26 150.00 C 4.80 8.02 4.80 7.57 +5.40 77 26 60 +10
29JUN26 152.50 C 0.00 0.00 0.00 6.89 +5.00 77 0 38 0
29JUN26 155.00 C 4.64 6.50 4.64 6.26 +4.61 77 3 20 +3
29JUN26 157.50 C 3.36 4.28 3.36 5.68 +4.25 77 2 8 +2
29JUN26 160.00 C 2.35 6.03 2.35 5.16 +3.92 77 44 98 +35
29JUN26 162.50 C 3.40 3.40 3.40 4.67 +3.59 77 2 87 0
29JUN26 165.00 C 0.00 0.00 0.00 4.23 +3.29 77 0 8 0
29JUN26 167.50 C 0.00 0.00 0.00 3.82 +3.01 77 0 3 0
29JUN26 170.00 C 3.69 4.20 3.69 3.45 +2.75 77 3 25 +1
29JUN26 172.50 C 3.42 3.42 3.42 3.12 +2.52 77 1 4 +1
29JUN26 175.00 C 0.00 0.00 0.00 2.81 +2.29 77 0 8 0
29JUN26 177.50 C 0.00 0.00 0.00 2.53 +2.08 77 0 0 0
29JUN26 180.00 C 1.75 3.10 1.75 2.28 +1.89 77 4 32 +4
29JUN26 182.50 C 0.00 0.00 0.00 2.05 +1.72 76 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.84 +1.55 76 0 3 0
29JUN26 187.50 C 0.00 0.00 0.00 1.66 +1.41 76 0 0 0
29JUN26 190.00 C 1.96 2.32 1.96 1.49 +1.28 76 11 27 +11
29JUN26 192.50 C 1.30 1.30 1.30 1.33 +1.15 76 1 17 -1
29JUN26 195.00 C 1.62 1.62 1.62 1.20 +1.05 76 1 20 -1
29JUN26 197.50 C 1.66 1.66 1.66 1.07 +0.94 76 1 3 +1
29JUN26 200.00 C 0.82 1.92 0.82 0.96 +0.85 76 22 102 +19
30JUL26 55.00 C 0.00 0.00 0.00 78.44 +16.63 102 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 75.96 +16.60 98 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 73.46 +16.56 93 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 71.03 +16.55 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 68.73 +16.68 93 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 66.15 +16.70 86 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 63.68 +16.44 82 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 61.72 +17.02 90 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 59.09 +16.56 83 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 56.57 +16.31 78 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 54.23 +16.44 77 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 51.78 +16.07 74 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 49.61 +15.99 75 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 47.40 +15.83 74 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 45.17 +15.40 73 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 42.90 +15.02 71 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 40.80 +14.67 71 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 38.73 +14.48 71 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 36.72 +14.08 70 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.16 +13.49 73 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 33.08 +12.90 71 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 31.59 +12.83 73 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 29.77 +12.35 72 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 28.05 +11.90 72 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 26.63 +11.73 72 0 38 0
30JUL26 117.50 C 0.00 0.00 0.00 25.02 +11.18 72 0 61 0
30JUL26 120.00 C 13.00 18.50 13.00 23.60 +10.68 72 2 64 +2
30JUL26 122.50 C 0.00 0.00 0.00 22.22 +10.18 72 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 21.05 +9.84 73 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 19.96 +9.64 73 0 19 0
30JUL26 130.00 C 17.72 19.81 17.72 18.75 +9.25 73 4 38 -2
30JUL26 132.50 C 0.00 0.00 0.00 17.63 +8.90 73 0 29 0
30JUL26 135.00 C 16.50 16.50 16.50 16.63 +8.61 74 1 20 +1
30JUL26 137.50 C 15.00 15.00 15.00 15.76 +8.40 74 5 40 +5
30JUL26 140.00 C 0.00 0.00 0.00 14.87 +8.12 75 0 63 0
30JUL26 142.50 C 13.91 14.03 13.52 14.03 +7.85 75 83 83 +82
30JUL26 145.00 C 13.14 13.36 12.33 13.14 +7.48 75 76 72 +72
30JUL26 147.50 C 0.00 0.00 0.00 12.30 +7.12 75 0 0 0
30JUL26 150.00 C 10.96 12.10 10.96 11.50 +6.77 75 5 15 +5
30JUL26 152.50 C 0.00 0.00 0.00 10.75 +6.43 75 0 2 0
30JUL26 155.00 C 0.00 0.00 0.00 10.05 +6.22 75 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 9.39 +5.89 75 0 0 0
30JUL26 160.00 C 7.35 7.35 7.25 8.76 +5.57 75 2 14 -1
30JUL26 162.50 C 0.00 0.00 0.00 8.18 +5.27 74 0 0 0
30JUL26 165.00 C 5.61 5.61 5.61 7.63 +4.98 74 1 1 0
28AUG26 85.00 C 0.00 0.00 0.00 50.55 +15.52 71 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 48.63 +15.47 72 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 46.54 +15.15 72 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 44.47 +14.91 71 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 42.53 +14.44 71 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 40.64 +14.11 71 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 38.81 +13.92 71 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 37.04 +13.46 71 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.59 +13.31 72 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.60 +12.60 70 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.34 +12.46 72 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.87 +12.12 72 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 29.41 +11.89 72 0 0 0
28AUG26 117.50 C 16.61 16.61 16.61 27.81 +11.26 72 1 0 -1
28AUG26 120.00 C 0.00 0.00 0.00 26.53 +10.82 72 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 25.25 +10.43 72 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.07 +10.09 72 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 22.96 +9.78 73 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 21.90 +9.54 73 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 20.66 +9.10 73 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 19.77 +8.96 73 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 18.86 +9.05 73 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 17.97 +8.53 74 0 50 0
28AUG26 142.50 C 0.00 0.00 0.00 17.17 +8.36 74 0 35 0
28AUG26 145.00 C 13.15 16.58 13.15 16.32 +8.33 74 91 89 +89
28AUG26 147.50 C 0.00 0.00 0.00 15.46 +7.78 74 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 14.65 +7.49 74 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 13.87 +7.19 74 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 13.13 +6.90 74 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 12.43 +6.79 74 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 11.76 +6.51 74 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 11.12 +6.23 74 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 10.52 +5.96 74 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 96.79 +17.08 117 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 95.41 +16.56 99 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 94.50 +16.52 101 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 93.50 +16.78 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 92.81 +17.00 108 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 91.52 +16.56 95 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 90.54 +16.56 93 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 89.57 +16.84 93 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 88.81 +16.42 99 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 87.63 +16.44 91 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 86.66 +16.86 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 85.90 +16.65 95 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 84.72 +16.55 88 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 84.13 +16.92 97 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 81.59 +16.79 91 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 78.93 +16.82 83 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 76.98 +17.05 89 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 74.24 +16.66 81 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 72.39 +17.13 87 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 69.84 +16.75 82 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.46 +16.72 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.39 +16.84 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.87 +16.47 76 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 60.71 +16.49 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.62 +16.52 76 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 56.21 +15.76 73 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 53.75 +15.33 70 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 51.73 +15.36 70 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 49.79 +15.16 70 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.78 +14.87 69 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 45.88 +14.07 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.27 +14.37 70 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 42.48 +14.27 70 0 3 0
29SEP26 100.00 C 39.10 39.10 39.10 40.57 +13.33 69 2 292 -2
29SEP26 102.50 C 0.00 0.00 0.00 38.90 +12.99 69 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 37.28 +12.73 69 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 35.72 +12.49 69 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 34.23 +11.95 70 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 32.79 +11.73 70 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 31.26 +11.34 69 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 30.11 +11.36 70 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 28.85 +11.01 70 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 27.49 +10.51 70 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 26.50 +10.34 71 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 25.27 +10.01 70 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 24.23 +9.70 71 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 23.38 +9.53 71 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 22.45 +9.32 72 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 21.55 +9.15 72 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 20.70 +8.99 72 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 19.88 +8.83 73 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 19.10 +8.67 73 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 18.27 +8.43 73 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 17.44 +8.15 73 0 140 0
29SEP26 152.50 C 0.00 0.00 0.00 16.65 +7.89 73 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 15.90 +7.64 73 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 15.17 +7.38 73 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 14.48 +7.13 73 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 13.81 +6.88 73 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 13.18 +6.65 73 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.57 +6.41 72 0 2 0
29SEP26 170.00 C 0.00 0.00 0.00 12.00 +6.20 72 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.44 +5.97 72 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 10.91 +5.75 72 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 10.41 +5.55 72 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 9.93 +5.35 72 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 9.47 +5.15 72 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 9.03 +4.96 72 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 8.61 +4.77 72 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 8.21 +4.59 72 0 58 0
29SEP26 192.50 C 6.86 6.86 6.86 7.83 +4.52 72 15 33 +15
29SEP26 195.00 C 0.00 0.00 0.00 7.47 +4.35 72 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 7.12 +4.18 72 0 0 0
29SEP26 200.00 C 6.40 6.40 6.40 6.79 +3.94 72 1 12 +1
30DEC26 48.00 C 0.00 0.00 0.00 86.47 +16.51 78 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 85.51 +16.48 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 84.57 +16.50 76 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 82.24 +16.35 75 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 80.02 +16.55 75 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 77.80 +16.52 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 75.35 +16.13 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 73.28 +16.20 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 70.91 +15.92 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 68.75 +15.81 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.85 +16.00 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.55 +15.43 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.51 +15.50 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.52 +15.33 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.57 +15.04 67 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 56.67 +14.98 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.81 +14.61 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.13 +14.49 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.26 +14.17 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.60 +13.92 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.91 +13.78 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.35 +13.25 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.92 +13.19 67 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 43.43 +13.26 67 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 41.96 +12.68 67 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 40.54 +12.52 67 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.13 +12.37 67 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 37.78 +11.69 67 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 36.64 +11.53 67 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 35.16 +11.36 66 0 0 0
30DEC26 120.00 C 33.50 33.50 33.50 33.82 +10.86 66 1 115 +1
30DEC26 122.50 C 0.00 0.00 0.00 32.87 +10.74 67 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 31.81 +10.48 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 30.79 +10.23 67 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 29.81 +9.98 67 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.14 +10.00 68 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 28.08 +9.69 68 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.13 +9.50 68 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 26.55 +9.65 69 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 25.76 +9.72 69 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.95 +9.41 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.09 +9.19 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 23.26 +8.97 69 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 22.46 +8.76 69 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 21.69 +8.55 69 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 20.95 +8.35 69 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 20.23 +8.15 69 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 19.53 +7.94 69 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 18.86 +7.75 69 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 18.21 +7.55 69 0 0 0
30DEC26 170.00 C 12.50 12.50 12.50 17.59 +7.37 69 1 6 0
30MAR27 55.00 C 0.00 0.00 0.00 81.51 +16.44 74 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 79.33 +16.35 73 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 77.21 +16.27 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 75.10 +16.15 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 73.06 +16.05 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 70.68 +15.57 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 68.70 +15.44 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.90 +15.44 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.87 +15.16 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.22 +15.20 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.21 +14.83 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.45 +14.66 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.73 +14.48 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.06 +14.29 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.43 +14.09 65 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 52.94 +13.98 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.33 +13.70 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.84 +13.47 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.40 +13.24 65 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 47.00 +13.00 65 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 45.65 +12.77 65 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 44.34 +12.60 65 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 43.13 +12.41 65 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 41.87 +12.08 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.71 +12.00 66 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 39.57 +11.74 66 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.48 +11.51 66 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 37.43 +11.29 66 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.42 +11.10 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.32 +10.75 66 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.50 +10.70 66 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.55 +10.40 66 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 32.76 +10.32 67 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 31.93 +10.08 67 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 31.43 +10.30 68 0 0 0
30MAR27 142.50 C 29.59 29.59 29.59 30.38 +10.28 67 15 18 +15
30MAR27 145.00 C 0.00 0.00 0.00 29.63 +10.08 67 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.83 +9.82 67 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 28.01 +9.57 67 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 27.22 +9.38 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.45 +9.20 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.70 +9.02 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.98 +8.85 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 24.28 +8.68 67 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.60 +8.51 67 0 0 0
TOTAL CALL 2,309 11,433 +897
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 45 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 181 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 172 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 156 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 148 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 140 0 70 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 82 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 119 0 76 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 212 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.02 99 0 82 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.04 93 0 141 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 -0.08 93 0 80 0
28MAY26 95.00 P 0.16 0.16 0.16 0.03 -0.15 90 2 98 +2
28MAY26 97.50 P 0.18 0.20 0.15 0.05 -0.26 89 4 91 0
28MAY26 100.00 P 0.29 0.29 0.18 0.08 -0.44 88 34 166 -4
28MAY26 102.50 P 0.47 0.47 0.36 0.13 -0.70 88 5 155 -3
28MAY26 105.00 P 0.54 0.54 0.23 0.21 -0.98 88 9 181 +3
28MAY26 107.50 P 1.01 1.01 0.34 0.34 -1.40 88 85 204 -14
28MAY26 110.00 P 2.13 2.13 0.45 0.50 -1.98 87 54 467 +4
28MAY26 112.50 P 2.84 2.84 0.57 0.73 -2.59 86 61 90 +17
28MAY26 115.00 P 4.00 4.00 0.85 1.04 -3.33 86 179 187 +10
28MAY26 117.50 P 3.08 3.16 1.15 1.45 -4.16 86 116 111 +62
28MAY26 120.00 P 4.64 4.96 1.55 1.95 -5.35 86 109 200 +26
28MAY26 122.50 P 6.06 6.06 2.20 2.58 -6.28 86 12 66 +3
28MAY26 125.00 P 7.55 7.55 2.95 3.36 -7.28 86 62 72 +16
28MAY26 127.50 P 7.70 7.70 3.87 4.27 -8.31 85 15 40 +2
28MAY26 130.00 P 8.20 8.20 5.09 5.30 -9.34 85 131 95 -93
28MAY26 132.50 P 7.66 7.66 5.96 6.47 -10.32 85 33 102 +25
28MAY26 135.00 P 7.34 8.89 7.20 7.81 -11.22 84 13 81 0
28MAY26 137.50 P 9.12 9.21 9.12 9.27 -12.06 83 28 35 +27
28MAY26 140.00 P 0.00 0.00 0.00 11.17 -12.90 87 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 12.95 -13.50 87 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 14.83 -14.02 87 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 16.78 -14.48 87 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 18.86 -14.79 87 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 21.00 -15.13 87 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.27 -15.32 89 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.54 -15.51 89 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.81 -15.66 88 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 29.93 -16.02 78 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.31 -16.15 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 180 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 175 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 156 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 78 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.03 77 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.04 78 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.07 77 0 23 0
29JUN26 75.00 P 0.19 0.19 0.19 0.10 -0.11 76 5 97 -3
29JUN26 77.50 P 0.29 0.29 0.29 0.15 -0.16 76 6 146 +6
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.24 76 4 41 -4
29JUN26 82.50 P 0.00 0.00 0.00 0.30 -0.30 76 0 142 0
29JUN26 85.00 P 0.00 0.00 0.00 0.41 -0.39 76 0 186 0
29JUN26 87.50 P 1.04 1.04 1.04 0.56 -0.52 76 1 73 0
29JUN26 90.00 P 0.95 0.95 0.70 0.71 -0.71 76 5 69 +3
29JUN26 92.50 P 1.06 1.06 0.82 0.92 -0.88 76 10 386 +10
29JUN26 95.00 P 1.13 1.13 1.00 1.16 -1.14 75 2 97 -1
29JUN26 97.50 P 2.00 2.00 1.30 1.44 -1.40 75 7 25 -3
29JUN26 100.00 P 2.98 2.98 1.60 1.81 -1.70 75 6 68 +2
29JUN26 102.50 P 0.00 0.00 0.00 2.20 -2.03 75 0 32 0
29JUN26 105.00 P 2.40 2.40 2.40 2.70 -2.37 75 2 66 0
29JUN26 107.50 P 4.09 4.09 3.00 3.22 -2.76 75 9 234 +5
29JUN26 110.00 P 5.40 5.50 3.69 3.84 -3.16 75 10 96 +2
29JUN26 112.50 P 0.00 0.00 0.00 4.51 -3.69 75 0 13 0
29JUN26 115.00 P 7.46 7.46 5.50 5.25 -4.24 75 4 283 +1
29JUN26 117.50 P 5.60 5.60 5.60 6.10 -4.73 75 2 78 0
29JUN26 120.00 P 9.98 9.98 6.50 6.95 -5.47 74 67 294 +48
29JUN26 122.50 P 8.30 8.30 8.30 7.98 -6.11 74 1 19 +1
29JUN26 125.00 P 11.18 11.18 8.60 9.08 -6.42 75 15 143 +1
29JUN26 127.50 P 10.80 10.87 9.60 10.33 -6.97 75 8 265 +1
29JUN26 130.00 P 11.00 11.00 11.00 11.58 -7.88 75 2 131 0
29JUN26 132.50 P 12.50 12.70 12.50 13.01 -8.35 76 11 30 0
29JUN26 135.00 P 0.00 0.00 0.00 14.58 -8.76 77 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 16.17 -9.08 77 0 4 0
29JUN26 140.00 P 16.50 17.32 16.50 17.32 -10.02 76 2 16 +1
29JUN26 142.50 P 0.00 0.00 0.00 19.45 -10.11 78 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 21.11 -10.53 78 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 22.98 -10.90 80 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.47 -11.78 78 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 26.74 -11.72 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 28.31 -12.44 79 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 30.30 -12.74 79 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 32.47 -12.94 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.39 -13.30 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.49 -13.50 80 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 38.62 -13.76 80 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 41.00 -13.71 82 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 43.32 -13.76 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 45.56 -13.91 85 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 47.81 -13.90 85 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 50.03 -14.25 85 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 52.39 -14.30 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 54.67 -14.44 87 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 56.95 -14.59 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 59.07 -14.91 85 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 61.53 -14.88 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 63.64 -15.28 84 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 66.12 -15.25 86 0 0 0
29JUN26 200.00 P 68.00 68.50 67.00 69.80 -13.97 102 150 150 +150
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.02 74 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.03 75 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 -0.04 74 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 -0.07 74 0 1 0
30JUL26 65.00 P 0.25 0.25 0.25 0.14 -0.11 74 1 1 +1
30JUL26 67.50 P 0.00 0.00 0.00 0.21 -0.14 74 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.28 -0.22 74 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.38 -0.27 74 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.51 -0.32 74 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.66 -0.45 74 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.80 -0.57 73 0 21 0
30JUL26 82.50 P 1.48 1.48 0.93 1.04 -0.73 73 19 23 +19
30JUL26 85.00 P 1.43 1.43 1.43 1.29 -0.90 73 1 32 0
30JUL26 87.50 P 0.00 0.00 0.00 1.55 -1.04 73 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 1.86 -1.37 73 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 2.27 -1.57 73 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 2.68 -1.87 73 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 3.18 -1.94 73 0 61 0
30JUL26 100.00 P 4.00 4.00 3.40 3.73 -2.25 72 2 127 +1
30JUL26 102.50 P 3.85 3.85 3.85 4.29 -2.56 72 12 42 +9
30JUL26 105.00 P 4.56 4.56 4.56 4.99 -2.85 72 10 45 +9
30JUL26 107.50 P 5.62 5.62 5.62 5.69 -3.20 72 2 29 +1
30JUL26 110.00 P 6.06 6.10 6.06 6.45 -3.56 72 3 43 0
30JUL26 112.50 P 0.00 0.00 0.00 7.33 -3.99 72 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 8.20 -4.48 72 0 28 0
30JUL26 117.50 P 0.00 0.00 0.00 9.15 -5.04 72 0 19 0
30JUL26 120.00 P 10.40 10.40 10.27 10.21 -5.63 72 6 5 +4
30JUL26 122.50 P 0.00 0.00 0.00 11.29 -6.17 72 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 12.57 -6.57 72 0 65 0
30JUL26 127.50 P 0.00 0.00 0.00 13.85 -6.32 72 0 115 0
30JUL26 130.00 P 15.45 15.45 15.45 15.29 -7.41 73 1 8 +1
30JUL26 132.50 P 17.10 17.10 17.05 16.63 -7.86 73 20 44 +10
30JUL26 135.00 P 18.05 18.60 18.05 18.23 -7.53 74 38 75 +38
30JUL26 137.50 P 20.19 20.19 19.97 19.81 -7.86 74 26 70 +26
30JUL26 140.00 P 21.84 21.84 21.19 21.20 -8.83 74 53 101 +51
30JUL26 142.50 P 0.00 0.00 0.00 23.13 -8.82 75 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 24.81 -9.22 75 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.25 -10.12 74 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.40 -10.11 76 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.97 -10.50 76 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 31.84 -11.00 76 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.75 -11.34 76 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.03 -11.19 78 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.73 -11.76 77 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.72 -12.09 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.24 -1.24 72 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.67 -1.38 72 0 4 0
28AUG26 90.00 P 2.88 2.88 2.88 3.09 -1.67 72 1 2 0
28AUG26 92.50 P 3.30 3.30 3.30 3.62 -1.85 72 1 1 +1
28AUG26 95.00 P 0.00 0.00 0.00 4.19 -2.07 72 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 4.75 -2.39 72 0 0 0
28AUG26 100.00 P 5.10 5.10 4.95 5.46 -2.57 72 13 26 +12
28AUG26 102.50 P 5.70 5.70 5.70 6.18 -2.86 71 18 48 +18
28AUG26 105.00 P 0.00 0.00 0.00 6.90 -3.21 71 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 7.76 -3.43 71 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 8.66 -3.72 71 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 9.55 -4.16 71 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.53 -4.60 71 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 11.62 -5.23 71 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 12.76 -5.66 71 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 13.96 -6.07 71 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 15.26 -6.46 72 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 16.62 -6.83 72 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 18.06 -7.01 72 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 19.45 -7.47 72 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 21.15 -7.64 73 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 22.64 -8.15 73 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 24.27 -8.28 74 0 46 0
28AUG26 142.50 P 26.39 26.39 26.09 25.95 -8.67 74 21 40 +21
28AUG26 145.00 P 0.00 0.00 0.00 27.50 -9.06 74 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.34 -9.29 74 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.04 -9.18 74 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.84 -9.84 75 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 34.78 -10.08 75 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.71 -10.31 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.35 -10.74 75 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.58 -10.70 76 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.33 -11.14 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.02 71 0 1 0
29SEP26 45.00 P 0.26 0.26 0.26 0.06 -0.03 71 2 2 -2
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.03 71 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.04 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.04 72 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.06 71 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.06 71 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.10 71 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.13 71 0 1 0
29SEP26 57.50 P 0.80 0.80 0.80 0.35 -0.17 71 1 0 -1
29SEP26 60.00 P 0.00 0.00 0.00 0.45 -0.23 71 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 -0.30 71 0 1 0
29SEP26 65.00 P 1.00 1.00 1.00 0.76 -0.36 71 1 42 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.95 -0.46 71 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.19 -0.55 71 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.42 -0.69 71 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.70 -0.78 71 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.09 -0.82 71 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.39 -1.08 71 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.83 -1.21 71 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 3.27 -1.40 71 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.78 -1.61 71 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.36 -1.76 70 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 4.94 -2.00 70 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 5.58 -2.26 70 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 6.32 -2.42 70 0 23 0
29SEP26 100.00 P 6.55 6.55 6.55 7.06 -2.66 70 11 26 0
29SEP26 102.50 P 0.00 0.00 0.00 7.80 -3.01 70 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.72 -3.28 70 0 16 0
29SEP26 107.50 P 9.01 9.01 9.00 9.63 -3.50 70 25 10 -8
29SEP26 110.00 P 0.00 0.00 0.00 10.55 -3.89 70 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 11.53 -4.44 70 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 12.63 -4.80 70 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 13.74 -5.21 70 0 157 0
29SEP26 120.00 P 15.23 15.23 14.92 14.84 -5.69 70 95 109 +76
29SEP26 122.50 P 0.00 0.00 0.00 16.11 -6.05 70 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 17.47 -6.13 70 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 18.74 -6.68 70 0 47 0
29SEP26 130.00 P 20.30 20.30 20.30 20.18 -6.89 70 1 259 +1
29SEP26 132.50 P 0.00 0.00 0.00 21.68 -7.12 71 0 0 0
29SEP26 135.00 P 23.68 23.68 23.68 23.22 -7.67 71 8 18 +8
29SEP26 137.50 P 0.00 0.00 0.00 24.81 -7.94 71 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 26.44 -8.03 71 0 11 0
29SEP26 142.50 P 28.37 28.37 28.37 28.11 -7.93 72 9 15 +9
29SEP26 145.00 P 30.18 30.18 30.18 29.82 -8.19 72 11 11 +11
29SEP26 147.50 P 0.00 0.00 0.00 31.57 -8.19 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.34 -9.15 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.15 -8.83 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.99 -9.65 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.59 -9.51 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.48 -9.72 73 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.36 -10.18 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 44.63 -10.49 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.60 -10.67 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.60 -10.86 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 50.62 -11.13 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 52.78 -11.07 76 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 54.71 -11.42 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 56.92 -11.50 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.01 -11.66 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.99 -11.95 76 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 63.11 -11.98 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.41 -12.08 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 67.41 -12.25 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.54 -12.40 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.73 -12.68 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.92 -12.65 77 0 0 0
30DEC26 48.00 P 0.78 0.78 0.78 0.41 -0.17 67 4 7 +3
30DEC26 49.00 P 0.86 0.86 0.86 0.46 -0.19 68 3 3 +3
30DEC26 50.00 P 0.00 0.00 0.00 0.50 -0.22 67 0 16 0
30DEC26 52.50 P 0.96 0.96 0.96 0.66 -0.26 67 1 16 +1
30DEC26 55.00 P 0.00 0.00 0.00 0.83 -0.34 67 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.04 -0.40 67 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.29 -0.50 67 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.55 -0.59 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.88 -0.70 67 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.24 -0.81 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.62 -0.81 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.11 -0.92 68 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 3.49 -1.14 67 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.91 -1.32 67 0 3 0
30DEC26 80.00 P 4.49 4.49 4.49 4.49 -1.50 67 25 26 +25
30DEC26 82.50 P 0.00 0.00 0.00 5.10 -1.66 67 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.70 -1.82 67 0 3 0
30DEC26 87.50 P 6.51 6.51 6.51 6.37 -2.04 67 2 10 0
30DEC26 90.00 P 0.00 0.00 0.00 7.14 -2.21 67 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 7.91 -2.38 67 0 3 0
30DEC26 95.00 P 8.50 8.50 8.50 8.68 -2.56 66 1 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.53 -2.83 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.48 -3.01 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.43 -3.19 66 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.39 -3.50 66 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.36 -3.83 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.50 -4.10 66 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.64 -4.37 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.78 -4.75 66 0 7 0
30DEC26 117.50 P 17.85 17.85 17.85 17.99 -5.10 66 11 18 +11
30DEC26 120.00 P 20.00 20.00 20.00 19.29 -5.39 66 2 102 0
30DEC26 122.50 P 0.00 0.00 0.00 20.65 -5.66 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 22.04 -5.95 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.49 -6.14 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.98 -5.86 67 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 26.52 -6.15 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 28.09 -7.09 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.71 -7.24 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.36 -7.32 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.04 -7.68 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.75 -7.90 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.60 -7.84 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.38 -7.99 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 40.18 -8.39 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.01 -8.56 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.86 -8.57 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.74 -8.91 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.64 -9.17 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.56 -9.07 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.50 -9.21 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.48 -9.48 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.57 -0.52 66 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.90 -0.58 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.27 -0.70 66 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.64 -0.80 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.09 -0.84 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.70 -0.80 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.21 -0.92 66 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.53 -1.23 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.13 -1.42 65 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 5.76 -1.57 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.39 -1.73 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.12 -1.86 65 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 7.91 -2.04 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.71 -2.21 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.51 -2.38 65 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.36 -2.55 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.34 -2.73 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.32 -2.91 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.30 -3.09 65 0 8 0
30MAR27 102.50 P 0.00 0.00 0.00 14.28 -3.31 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.35 -3.55 64 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.52 -3.82 64 0 522 0
30MAR27 110.00 P 20.00 20.00 17.40 17.77 -3.91 65 8 395 +8
30MAR27 112.50 P 0.00 0.00 0.00 18.86 -4.38 64 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.03 -4.69 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.44 -4.79 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.21 -4.73 66 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.21 -5.33 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.55 -5.60 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.03 -5.84 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.55 -5.52 65 0 13 0
30MAR27 132.50 P 0.00 0.00 0.00 30.11 -5.82 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.70 -6.00 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.33 -6.22 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.99 -7.02 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.68 -7.21 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.39 -7.42 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.66 -8.08 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.44 -8.25 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 43.18 -8.41 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.99 -8.64 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.81 -8.82 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.66 -8.98 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.53 -9.15 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.11 -8.61 68 0 0 0
TOTAL PUT 1,750 13,577 +671
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 5.87
28MAY26 4.50 C 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.17 -0.14 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.07 -0.14 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.88 -0.13 60 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.62 -0.15 0 0 0 0
28MAY26 5.50 C 0.32 0.40 0.32 0.41 -0.13 47 5 5 +1
28MAY26 5.75 C 0.18 0.18 0.18 0.24 -0.11 49 16 16 +16
28MAY26 6.00 C 0.13 0.13 0.09 0.12 -0.08 50 49 63 +47
28MAY26 6.25 C 0.07 0.07 0.05 0.06 -0.05 53 54 229 +39
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 158 0
28MAY26 6.75 C 0.02 0.02 0.02 0.01 -0.02 55 1 376 +1
28MAY26 7.00 C 0.01 0.01 0.01 0.01 0.00 67 2 2,706 -1
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 161 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 325 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 294 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,012 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 793 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 122 42 134 -42
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 152 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 159 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 165 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 178 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 189 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 221 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 1.40 -0.15 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.13 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.23 -0.13 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.14 -0.13 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.07 -0.10 56 0 2,110 0
29JUN26 5.00 C 0.91 0.93 0.84 0.95 -0.14 47 17 23 +8
29JUN26 5.25 C 0.00 0.00 0.00 0.77 -0.12 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.58 -0.12 47 0 0 0
29JUN26 5.75 C 0.38 0.40 0.38 0.44 -0.10 48 5 4 +4
29JUN26 6.00 C 0.27 0.33 0.27 0.32 -0.09 47 12 167 +12
29JUN26 6.25 C 0.23 0.23 0.20 0.24 -0.07 49 19 424 +19
29JUN26 6.50 C 0.13 0.17 0.13 0.17 -0.06 49 9 342 +6
29JUN26 6.75 C 0.12 0.12 0.10 0.12 -0.04 50 30 47 +15
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 59 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.03 49 0 122 0
29JUN26 7.50 C 0.05 0.05 0.04 0.04 -0.02 51 147 358 +69
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 48 0 801 0
29JUN26 8.00 C 0.03 0.03 0.03 0.01 -0.02 47 5 3,406 -4
29JUN26 8.25 C 0.03 0.03 0.03 0.01 -0.01 51 10 397 +10
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29JUN26 8.75 C 0.01 0.01 0.01 0.01 0.00 58 1 78 +1
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 61 1 124 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 84 26 52 -26
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.47 -0.13 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.37 -0.13 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.30 -0.13 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.21 -0.14 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.13 -0.13 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.06 -0.12 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.89 -0.11 51 0 0 0
30JUL26 5.50 C 0.65 0.65 0.65 0.71 -0.12 48 7 7 +7
30JUL26 5.75 C 0.56 0.56 0.56 0.57 -0.12 48 15 15 +15
30JUL26 6.00 C 0.00 0.00 0.00 0.46 -0.09 48 0 18 0
30JUL26 6.25 C 0.38 0.38 0.38 0.37 -0.07 49 15 15 +9
30JUL26 6.50 C 0.00 0.00 0.00 0.29 -0.07 49 0 47 0
30JUL26 6.75 C 0.23 0.23 0.23 0.23 -0.06 50 15 77 +15
30JUL26 7.00 C 0.18 0.19 0.18 0.17 -0.05 49 20 91 +20
30JUL26 7.25 C 0.00 0.00 0.00 0.13 -0.04 49 0 482 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 31 0
30JUL26 7.75 C 0.10 0.10 0.10 0.08 -0.02 50 6 7 -3
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 74 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.02 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 70 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.02 48 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 38 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 C 0.01 0.01 0.01 0.01 0.00 55 1 60 +1
28AUG26 4.50 C 0.00 0.00 0.00 1.53 -0.13 54 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.44 -0.15 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.37 -0.13 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.29 -0.14 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.21 -0.13 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.14 -0.14 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.97 -0.13 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.81 -0.14 49 0 0 0
28AUG26 5.75 C 0.62 0.62 0.62 0.69 -0.10 50 1 1 +1
28AUG26 6.00 C 0.00 0.00 0.00 0.58 -0.08 50 0 4 0
28AUG26 6.25 C 0.00 0.00 0.00 0.48 -0.08 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 -0.07 50 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 -0.07 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.28 -0.05 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.04 51 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 -0.03 51 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 -0.02 51 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 79 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
29SEP26 4.50 C 0.00 0.00 0.00 1.58 -0.13 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 -0.12 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.43 -0.11 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.35 -0.12 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 -0.12 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.21 -0.11 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
29SEP26 5.50 C 0.86 0.86 0.86 0.91 -0.11 50 3 3 +3
29SEP26 5.75 C 0.00 0.00 0.00 0.77 -0.12 49 0 0 0
29SEP26 6.00 C 0.60 0.60 0.60 0.67 -0.10 50 7 2,200 +7
29SEP26 6.25 C 0.00 0.00 0.00 0.58 -0.07 50 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 -0.08 50 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 -0.09 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.07 49 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.06 49 0 3,503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.06 49 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.05 49 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.04 49 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.03 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.02 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.71 -0.11 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 -0.11 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.57 -0.13 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 -0.12 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 -0.14 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.39 -0.10 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.24 -0.10 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.10 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 -0.11 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.09 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.07 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.09 48 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 -0.08 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.07 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.06 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.05 49 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 16 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.04 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.04 49 0 17 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.03 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.02 49 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.02 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 1.84 -0.12 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.78 -0.11 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 -0.11 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 -0.11 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 -0.11 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 -0.11 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.10 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 -0.09 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.16 -0.10 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.07 -0.08 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 -0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 -0.08 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 -0.08 49 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.07 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 -0.08 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 -0.07 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 -0.06 50 0 11 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.06 50 0 4 0
30MAR27 8.25 C 0.50 0.50 0.50 0.47 -0.04 50 1 3 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.05 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 29 0
TOTAL CALL 542 28,488 +252
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 5.25 P 0.03 0.03 0.02 0.02 0.00 56 17 32 +17
28MAY26 5.50 P 0.06 0.08 0.06 0.05 +0.01 52 68 181 +67
28MAY26 5.75 P 0.11 0.18 0.11 0.12 +0.02 50 211 181 +6
28MAY26 6.00 P 0.25 0.25 0.25 0.26 +0.06 54 1 399 +1
28MAY26 6.25 P 0.00 0.00 0.00 0.44 +0.09 54 0 156 0
28MAY26 6.50 P 0.00 0.00 0.00 0.67 +0.12 64 0 130 0
28MAY26 6.75 P 0.90 0.90 0.90 0.91 +0.15 73 1 176 0
28MAY26 7.00 P 1.20 1.20 1.20 1.16 +0.17 87 1 181 0
28MAY26 7.25 P 0.00 0.00 0.00 1.41 +0.15 99 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 1.63 +0.13 0 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 1.88 +0.13 0 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 2.14 +0.15 110 0 45 -754
28MAY26 8.25 P 0.00 0.00 0.00 2.38 +0.13 0 0 0 -500
28MAY26 8.50 P 0.00 0.00 0.00 2.63 +0.14 0 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.88 +0.14 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 3.13 +0.14 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.88 +0.14 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 6.13 +0.14 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.63 +0.14 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 51 0 5 0
29JUN26 4.70 P 0.05 0.05 0.05 0.04 +0.01 51 15 44 +15
29JUN26 4.80 P 0.06 0.06 0.06 0.05 +0.01 51 20 35 +17
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 49 0 18 0
29JUN26 5.00 P 0.09 0.09 0.09 0.08 +0.01 50 46 93 +46
29JUN26 5.25 P 0.15 0.15 0.15 0.13 +0.02 49 26 45 0
29JUN26 5.50 P 0.24 0.24 0.24 0.21 +0.03 49 15 70 0
29JUN26 5.75 P 0.30 0.36 0.30 0.32 +0.06 49 7 171 +1
29JUN26 6.00 P 0.49 0.49 0.49 0.45 +0.06 49 6 220 +3
29JUN26 6.25 P 0.00 0.00 0.00 0.62 +0.08 51 0 211 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 +0.09 52 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.98 +0.07 49 0 595 0
29JUN26 7.00 P 1.28 1.28 1.28 1.20 +0.11 50 1 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.44 +0.12 55 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 1.65 +0.11 49 0 77 0
29JUN26 7.75 P 1.98 1.98 1.98 1.91 +0.13 57 45 117 -45
29JUN26 8.00 P 0.00 0.00 0.00 2.15 +0.13 59 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.38 +0.12 0 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.63 +0.13 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.88 +0.14 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.13 +0.14 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.88 +0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.13 +0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.63 +0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.13 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.63 +0.14 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 +0.01 51 0 13 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.01 50 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.01 49 0 22 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 +0.01 49 0 44 0
30JUL26 5.00 P 0.15 0.17 0.15 0.15 +0.01 49 16 24 +16
30JUL26 5.25 P 0.00 0.00 0.00 0.23 +0.03 49 0 36 0
30JUL26 5.50 P 0.31 0.35 0.31 0.32 +0.03 49 12 75 +12
30JUL26 5.75 P 0.00 0.00 0.00 0.43 +0.04 48 0 43 0
30JUL26 6.00 P 0.00 0.00 0.00 0.57 +0.06 49 0 53 0
30JUL26 6.25 P 0.00 0.00 0.00 0.74 +0.08 51 0 78 0
30JUL26 6.50 P 0.90 0.90 0.90 0.90 +0.06 50 3 1,635 0
30JUL26 6.75 P 1.15 1.15 1.15 1.07 +0.08 48 11 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.28 +0.10 50 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.50 +0.11 51 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.71 +0.12 50 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.94 +0.13 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.16 +0.11 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 2.40 +0.14 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.13 +0.12 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.63 +0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.13 +0.12 0 0 0 0
28AUG26 4.50 P 0.11 0.11 0.11 0.11 +0.01 51 10 11 +10
28AUG26 4.60 P 0.15 0.15 0.15 0.13 +0.01 51 5 7 +5
28AUG26 4.70 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 +0.02 51 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 +0.02 50 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 33 0
28AUG26 5.25 P 0.31 0.31 0.31 0.31 +0.02 50 7 22 +7
28AUG26 5.50 P 0.43 0.43 0.43 0.41 +0.03 49 1 47 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.53 +0.04 50 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.68 +0.06 51 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.82 +0.05 50 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.02 +0.08 53 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.18 +0.09 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.37 +0.08 51 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.58 +0.10 52 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.78 +0.11 52 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.00 +0.11 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.22 +0.10 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.44 +0.12 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.67 +0.11 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.91 +0.12 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.14 +0.12 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.39 +0.13 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.64 +0.14 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.02 50 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.03 49 0 23 0
29SEP26 5.50 P 0.46 0.46 0.46 0.48 +0.04 49 5 6 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.61 +0.05 49 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 +0.04 48 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 +0.05 48 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.06 49 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.24 +0.08 50 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 +0.07 49 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 +0.09 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 +0.10 50 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.04 +0.10 50 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 +0.09 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.48 +0.11 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.71 +0.12 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 +0.11 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.18 +0.13 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.41 +0.13 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.64 +0.12 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.90 +0.14 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.14 +0.13 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.64 +0.15 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.14 +0.15 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.13 +0.14 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.63 +0.14 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.13 +0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.63 +0.14 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30DEC26 5.00 P 0.44 0.45 0.44 0.43 +0.04 48 16 29 +16
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.04 47 0 30 0
30DEC26 5.50 P 0.66 0.66 0.66 0.63 +0.04 47 1 106 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.76 +0.05 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 +0.07 48 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.06 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.05 47 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 +0.06 47 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.57 +0.06 48 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.09 49 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.08 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 +0.09 48 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 +0.11 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.60 +0.12 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.80 +0.11 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 +0.10 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 +0.08 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 +0.12 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.70 +0.13 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.93 +0.12 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.17 +0.13 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.65 +0.13 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.14 +0.14 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.13 +0.14 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.63 +0.14 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.13 +0.14 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.63 +0.14 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.05 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.04 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.04 49 0 25 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.06 49 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.06 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.07 50 0 22 0
30MAR27 6.75 P 1.55 1.55 1.55 1.53 +0.07 48 2 14 +2
30MAR27 7.00 P 0.00 0.00 0.00 1.72 +0.08 49 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 +0.09 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.08 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.29 +0.08 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 +0.10 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.70 +0.10 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 +0.09 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.12 +0.11 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.34 +0.11 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.55 +0.10 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.78 +0.12 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.01 +0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.23 +0.11 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.70 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.17 +0.12 49 0 100 0
TOTAL PUT 569 24,455 -1,051
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 67.05 -0.01 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.56 0.00 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.06 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.57 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.08 0.00 42 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.58 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.09 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.60 -0.01 34 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.11 0.00 35 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.61 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.12 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.63 -0.01 28 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.13 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.64 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.15 -0.01 21 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.66 0.00 21 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.16 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.67 -0.01 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.18 -0.01 15 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.68 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.19 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.70 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.21 -0.01 9 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.71 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.22 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.75 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.47 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.86 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.01 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 11 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 14 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 65.14 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.67 0.00 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.19 -0.01 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.71 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.24 0.00 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.76 -0.01 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.28 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.81 0.00 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.33 -0.01 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.85 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.38 0.00 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.90 -0.01 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.42 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.95 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.47 -0.01 9 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.99 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.52 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.04 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.56 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.09 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.61 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.13 -0.02 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.67 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.23 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.90 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.83 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.18 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.06 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.43 -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 26.36 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.90 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.44 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.98 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.52 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.07 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.64 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.26 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.01 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.99 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.30 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.00 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.10 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.55 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.24 -0.01 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 0.03 -0.01 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 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 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 10 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 0.02 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.18 -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 31 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 9 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 0.05 -0.01 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.62 -0.01 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 3.41 -0.01 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$ 79.40
28MAY26 55.00 C 0.00 0.00 0.00 24.43 -0.57 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.93 -0.58 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.43 -0.58 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.94 -0.60 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.44 -0.84 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.95 -0.62 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.50 -0.64 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.15 -0.66 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 5.02 -0.68 45 0 3 0
28MAY26 77.50 C 3.53 3.53 3.53 3.23 -0.66 45 1 16 +1
28MAY26 80.00 C 2.09 2.09 1.71 1.86 -0.68 45 35 109 +6
28MAY26 82.50 C 1.73 1.73 0.90 0.98 -0.43 45 38 201 +10
28MAY26 85.00 C 0.71 0.86 0.37 0.47 -0.29 45 76 579 +4
28MAY26 87.50 C 0.00 0.00 0.00 0.20 -0.19 46 0 116 0
28MAY26 90.00 C 0.15 0.15 0.14 0.08 -0.10 46 15 273 -5
28MAY26 92.50 C 0.13 0.13 0.13 0.03 -0.05 46 15 259 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,013 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
28MAY26 115.00 C 0.02 0.02 0.02 0.01 0.00 89 4 193 0
29JUN26 46.00 C 0.00 0.00 0.00 33.40 -0.74 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.41 -0.74 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.42 -0.74 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.43 -0.74 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.49 -0.69 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 26.98 -0.74 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.59 -0.67 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.17 -0.61 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.63 -1.05 40 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.27 -0.81 43 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 15.02 -0.88 45 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 12.84 -0.89 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 10.80 -0.57 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 8.93 -0.56 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 7.27 -0.52 45 0 182 0
29JUN26 77.50 C 6.05 6.05 6.05 5.79 -0.50 45 8 370 +8
29JUN26 80.00 C 4.84 4.84 4.54 4.56 -0.55 45 3 279 0
29JUN26 82.50 C 4.30 4.30 3.55 3.56 -0.47 45 40 152 +30
29JUN26 85.00 C 2.86 2.86 2.86 2.75 -0.35 45 1 208 +1
29JUN26 87.50 C 2.25 2.25 1.98 2.06 -0.29 45 2 148 0
29JUN26 90.00 C 1.51 1.51 1.51 1.51 -0.25 45 1 135 0
29JUN26 92.50 C 1.08 1.08 1.08 1.09 -0.20 45 1 198 -1
29JUN26 95.00 C 0.90 0.99 0.90 0.78 -0.16 45 5 145 -1
29JUN26 97.50 C 0.63 0.63 0.63 0.55 -0.12 45 15 133 0
29JUN26 100.00 C 0.61 0.76 0.61 0.38 -0.10 45 30 880 -15
29JUN26 102.50 C 0.00 0.00 0.00 0.26 -0.07 45 0 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 1,608 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 89 0
29JUN26 115.00 C 0.17 0.17 0.17 0.04 -0.01 46 6 110 0
29JUN26 117.50 C 0.13 0.13 0.13 0.03 -0.01 47 6 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 22.56 -0.61 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.21 -0.70 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.01 -0.64 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.89 -0.61 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.01 -0.98 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.19 -0.90 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.51 -0.50 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.00 -0.47 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.61 -0.46 46 0 0 0
30JUL26 80.00 C 5.88 5.88 5.88 6.47 -0.48 47 15 0 -15
30JUL26 82.50 C 0.00 0.00 0.00 5.44 -0.47 47 0 14 0
30JUL26 85.00 C 4.70 4.70 4.23 4.59 -0.34 47 6 81 0
30JUL26 87.50 C 0.00 0.00 0.00 3.78 -0.31 47 0 68 0
30JUL26 90.00 C 3.30 3.30 3.10 3.10 -0.27 47 21 129 +21
30JUL26 92.50 C 0.00 0.00 0.00 2.52 -0.23 47 0 64 0
30JUL26 95.00 C 0.00 0.00 0.00 2.03 -0.21 47 0 89 0
30JUL26 97.50 C 0.00 0.00 0.00 1.63 -0.18 47 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 1.31 -0.15 47 0 170 0
30JUL26 102.50 C 0.00 0.00 0.00 1.01 -0.12 46 0 136 0
30JUL26 105.00 C 0.00 0.00 0.00 0.80 -0.10 46 0 59 0
30JUL26 107.50 C 0.00 0.00 0.00 0.63 -0.09 46 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.49 -0.08 46 0 3 0
30JUL26 112.50 C 0.69 0.69 0.69 0.39 -0.06 46 6 6 +6
30JUL26 115.00 C 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.07 -0.58 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.86 -0.59 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.79 -0.57 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.69 -0.71 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.87 -1.13 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.48 -0.60 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.92 -0.48 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.49 -0.73 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.18 -0.44 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.08 -0.49 48 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 7.07 -0.49 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.20 -0.36 49 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 5.35 -0.32 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.59 -0.30 49 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 3.93 -0.27 49 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.35 -0.24 49 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 2.85 -0.22 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 2.41 -0.20 49 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 1.98 -0.17 48 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.67 -0.15 48 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.41 -0.13 48 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.18 -0.12 48 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.99 -0.10 48 0 15 0
28AUG26 115.00 C 1.30 1.30 1.30 0.83 -0.09 48 6 6 +6
29SEP26 52.50 C 0.00 0.00 0.00 28.08 -0.75 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.83 -0.74 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.66 -0.73 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.60 -0.71 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.81 -0.73 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.80 -0.68 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.98 -0.77 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.42 -0.94 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.96 -1.00 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.75 -0.83 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 10.49 -0.45 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.38 -0.55 49 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 8.40 -0.50 49 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 7.50 -0.45 49 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 6.68 -0.36 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 5.89 -0.33 49 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 5.18 -0.31 49 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 4.54 -0.29 49 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.98 -0.27 49 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.48 -0.25 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.95 -0.22 48 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.57 -0.20 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.24 -0.18 48 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.95 -0.16 48 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 -0.15 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.47 -0.13 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 -0.12 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 -0.11 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.95 -0.10 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.82 -0.09 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.71 -0.08 48 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.61 -0.07 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 29.61 -1.01 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.68 -0.91 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.64 -1.00 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.64 -0.60 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.88 -1.15 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.26 -1.10 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.59 -1.21 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.24 -0.64 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 16.01 -0.52 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.64 -0.83 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.55 -0.77 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.53 -0.51 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.59 -0.54 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.67 -0.47 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.83 -0.42 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 9.01 -0.38 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 8.24 -0.36 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 7.53 -0.34 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.87 -0.33 49 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.27 -0.32 49 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.72 -0.30 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.22 -0.28 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.76 -0.26 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.34 -0.24 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.95 -0.23 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.60 -0.22 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.28 -0.10 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.16 -0.61 51 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 27.41 -0.55 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.73 -0.99 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.11 -0.53 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.59 -0.44 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.00 -0.88 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.80 -0.72 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.53 -0.70 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 17.33 -0.40 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.21 -0.55 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.16 -0.54 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.17 -0.59 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.18 -0.64 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.44 -0.47 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.55 -0.50 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 10.82 -0.42 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.15 -0.34 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.46 -0.32 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.81 -0.31 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.21 -0.29 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.65 -0.28 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.13 -0.26 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.64 -0.25 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.18 -0.25 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.76 -0.23 50 0 0 0
TOTAL CALL 356 12,925 +56
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 135 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 142 0
28MAY26 72.50 P 0.37 0.37 0.37 0.22 -0.05 46 5 107 0
28MAY26 75.00 P 0.60 0.89 0.58 0.59 -0.04 46 40 365 +6
28MAY26 77.50 P 1.03 1.46 1.03 1.32 +0.02 46 211 472 +108
28MAY26 80.00 P 1.91 3.00 1.62 2.47 +0.13 46 24 940 -15
28MAY26 82.50 P 4.05 4.05 4.05 4.05 +0.18 45 2 363 0
28MAY26 85.00 P 0.00 0.00 0.00 6.02 +0.29 45 0 679 0
28MAY26 87.50 P 7.35 8.90 7.35 8.26 +0.42 45 11 201 -3
28MAY26 90.00 P 9.80 11.50 9.80 10.64 +0.50 45 13 173 -1
28MAY26 92.50 P 12.27 12.27 12.27 13.11 +0.57 47 10 66 -10
28MAY26 95.00 P 0.00 0.00 0.00 15.79 +0.78 75 0 106 -15
28MAY26 97.50 P 0.00 0.00 0.00 18.30 +0.70 84 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 20.80 +0.70 92 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.30 +0.70 100 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.80 +0.70 107 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.33 +0.73 117 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.83 +0.76 124 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 33.30 +0.73 128 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.83 +0.76 138 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 0.00 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 0.00 45 0 96 0
29JUN26 65.00 P 0.47 0.47 0.47 0.45 +0.01 45 6 203 0
29JUN26 67.50 P 0.74 0.74 0.74 0.73 +0.02 44 10 216 +10
29JUN26 70.00 P 1.14 1.15 1.14 1.17 +0.03 44 9 126 -3
29JUN26 72.50 P 2.00 2.00 2.00 1.77 +0.04 44 6 177 -4
29JUN26 75.00 P 2.59 2.59 2.59 2.60 +0.10 44 1 567 0
29JUN26 77.50 P 3.48 4.00 3.48 3.65 +0.19 44 17 504 +15
29JUN26 80.00 P 5.00 5.00 4.75 4.96 +0.30 45 4 463 +2
29JUN26 82.50 P 6.17 6.43 6.17 6.48 +0.40 45 8 236 -8
29JUN26 85.00 P 8.35 8.35 8.35 8.07 +0.21 45 10 501 0
29JUN26 87.50 P 9.03 9.63 9.03 9.89 +0.33 45 20 210 0
29JUN26 90.00 P 0.00 0.00 0.00 11.86 +0.37 45 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 13.96 +0.51 45 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 16.46 +0.61 50 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 18.74 +0.75 51 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 21.08 +0.80 52 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 23.52 +0.75 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.87 +0.77 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.39 +0.79 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.83 +0.76 60 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 33.30 +0.72 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.83 +0.74 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.16 +0.57 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.71 +0.62 66 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.17 +0.58 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.67 +0.58 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.17 +0.58 72 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.65 +0.56 73 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.52 +0.02 46 0 12 0
30JUL26 62.50 P 0.62 0.62 0.62 0.81 +0.03 46 15 18 +15
30JUL26 65.00 P 1.03 1.03 1.03 1.20 +0.04 46 2 46 +2
30JUL26 67.50 P 1.55 1.55 1.55 1.71 +0.05 46 6 24 +6
30JUL26 70.00 P 2.37 2.37 2.25 2.36 +0.07 46 6 50 +2
30JUL26 72.50 P 3.19 3.40 3.19 3.17 +0.10 45 10 97 +6
30JUL26 75.00 P 0.00 0.00 0.00 4.12 +0.13 45 0 76 0
30JUL26 77.50 P 0.00 0.00 0.00 5.23 +0.18 45 0 53 0
30JUL26 80.00 P 0.00 0.00 0.00 6.62 +0.32 46 0 130 0
30JUL26 82.50 P 8.17 8.17 8.17 8.17 +0.38 47 15 67 0
30JUL26 85.00 P 9.76 9.76 9.76 9.76 +0.36 47 15 160 0
30JUL26 87.50 P 0.00 0.00 0.00 11.40 -0.01 46 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 13.56 +0.72 49 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 15.56 +0.62 50 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 17.60 +0.62 50 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 19.57 +0.50 49 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 21.96 +0.73 51 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 23.99 +0.54 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.31 +0.57 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.59 +0.41 49 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.01 +0.81 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.34 +0.63 50 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.88 +0.68 53 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 1.10 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.53 +0.05 48 0 6 0
28AUG26 65.00 P 1.88 1.97 1.88 2.06 +0.07 48 9 26 0
28AUG26 67.50 P 2.70 2.70 2.50 2.72 +0.07 47 2 2 +2
28AUG26 70.00 P 0.00 0.00 0.00 3.51 +0.10 47 0 20 0
28AUG26 72.50 P 0.00 0.00 0.00 4.40 +0.13 47 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 5.42 +0.14 47 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 6.63 +0.21 47 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 8.03 +0.33 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 9.49 +0.34 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.16 +0.37 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 12.85 +0.42 49 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 14.65 +0.45 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.56 +0.40 49 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 18.70 +0.59 51 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 20.74 +0.62 51 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 22.84 +0.65 51 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 25.01 +0.69 52 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 27.21 +0.94 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.46 +1.01 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.53 +0.59 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.86 +0.65 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.24 +0.50 52 0 0 0
29SEP26 52.50 P 0.64 0.71 0.64 0.62 +0.02 48 10 38 +10
29SEP26 55.00 P 0.00 0.00 0.00 0.91 +0.01 48 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.28 +0.02 48 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.73 +0.04 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.20 +0.04 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.86 +0.06 48 0 4 0
29SEP26 67.50 P 0.00 0.00 0.00 3.60 +0.08 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.44 +0.08 47 0 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 5.43 +0.11 47 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.51 +0.16 47 0 35 0
29SEP26 77.50 P 0.00 0.00 0.00 7.83 +0.26 48 0 37 0
29SEP26 80.00 P 9.30 9.30 9.30 9.21 +0.34 48 10 710 +10
29SEP26 82.50 P 0.00 0.00 0.00 10.71 +0.34 48 0 8 0
29SEP26 85.00 P 0.00 0.00 0.00 12.32 +0.43 49 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 14.03 +0.41 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.87 +0.49 50 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 17.74 +0.67 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.67 +0.70 51 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 21.66 +0.63 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.72 +0.62 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.80 +0.58 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.93 +0.60 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.14 +1.05 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.31 +0.63 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.60 +0.70 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.67 +0.81 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.92 +0.48 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.34 +0.58 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.71 +0.61 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.08 +0.62 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.48 +0.64 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.89 +0.74 52 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.64 +0.02 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 2.06 +0.03 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.60 +0.03 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.25 +0.05 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.95 +0.04 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.79 +0.07 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.67 +0.07 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.69 +0.10 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.76 +0.10 48 0 1 0
30DEC26 75.00 P 9.15 9.15 9.15 8.98 +0.18 48 2 7 +2
30DEC26 77.50 P 0.00 0.00 0.00 10.31 +0.25 48 0 49 0
30DEC26 80.00 P 11.95 11.95 11.95 11.73 +0.29 48 1 17 +1
30DEC26 82.50 P 0.00 0.00 0.00 13.18 +0.31 48 0 26 0
30DEC26 85.00 P 0.00 0.00 0.00 14.80 +0.38 49 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 16.42 +0.37 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.20 +0.39 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 20.04 +0.29 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.78 +0.51 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.67 +0.51 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.73 +0.66 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.69 +0.64 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.73 +0.70 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.87 +0.77 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.96 +0.59 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 36.10 +0.67 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.25 +0.46 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.33 +0.78 50 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.21 +0.05 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.94 +0.07 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.66 +0.06 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.55 +0.03 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.46 +0.11 48 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.47 +0.13 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.55 +0.13 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.66 +0.14 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.93 +0.16 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.35 +0.30 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.77 +0.38 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.24 +0.38 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.74 +0.35 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.48 +0.47 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.19 +0.51 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 21.83 +0.41 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.63 +0.51 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.49 +0.55 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.47 +0.65 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 29.34 +0.65 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.31 +0.63 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.32 +0.67 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.35 +0.70 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 37.42 +0.52 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.51 +0.53 50 0 0 0
TOTAL PUT 510 12,377 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 127.80
22MAY26 95.00 C 0.00 0.00 0.00 32.81 +1.89 0 0 25 0
22MAY26 97.50 C 0.00 0.00 0.00 30.31 +1.89 0 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 27.81 +1.89 0 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 25.31 +1.89 0 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 22.81 +1.89 0 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 20.32 +1.90 82 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 17.82 +1.90 71 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 15.32 +1.90 61 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 12.82 +1.89 51 0 30 0
22MAY26 117.50 C 0.00 0.00 0.00 10.32 +1.87 41 0 30 0
22MAY26 120.00 C 0.00 0.00 0.00 7.83 +1.78 37 0 36 0
22MAY26 122.50 C 0.00 0.00 0.00 5.41 +1.63 37 0 54 0
22MAY26 125.00 C 2.36 3.05 2.36 3.14 +1.06 33 25 130 -1
22MAY26 127.50 C 0.90 1.65 0.90 1.52 +0.52 35 262 177 +14
22MAY26 130.00 C 0.40 0.69 0.40 0.57 +0.21 36 79 328 -14
22MAY26 132.50 C 0.25 0.26 0.25 0.17 +0.06 37 16 1,116 +12
22MAY26 135.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 516 0
22MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 556 0
22MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 310 0
22MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
22MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
22MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 72.83 +1.89 0 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 70.33 +1.89 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 67.83 +1.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 65.34 +1.90 153 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 62.84 +1.90 140 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 60.34 +1.90 127 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 57.84 +1.90 102 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 55.34 +1.89 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.84 +1.89 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 50.34 +1.89 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.85 +1.90 102 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.35 +1.90 93 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.85 +1.90 83 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.35 +1.89 66 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.85 +1.89 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.35 +1.89 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.85 +1.89 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.36 +1.90 61 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.86 +1.90 54 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 26.06 +2.59 108 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 23.26 +2.03 86 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 20.61 +2.14 70 0 732 0
28MAY26 110.00 C 0.00 0.00 0.00 18.40 +2.42 75 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 15.83 +2.33 64 0 1,177 0
28MAY26 115.00 C 0.00 0.00 0.00 13.27 +2.22 53 0 4,743 0
28MAY26 117.50 C 0.00 0.00 0.00 10.43 +1.73 30 0 954 0
28MAY26 120.00 C 0.00 0.00 0.00 8.06 +1.55 30 0 2,527 0
28MAY26 122.50 C 4.90 4.90 4.90 5.69 +1.25 25 30 1,074 -30
28MAY26 125.00 C 3.33 3.33 3.33 4.05 +1.13 31 20 1,801 +20
28MAY26 127.50 C 2.16 2.58 1.80 2.39 +0.62 29 439 1,777 -22
28MAY26 130.00 C 1.10 1.50 0.90 1.34 +0.35 29 628 1,792 +370
28MAY26 132.50 C 0.58 0.65 0.58 0.68 +0.18 29 88 1,013 +27
28MAY26 135.00 C 0.26 0.44 0.26 0.33 +0.08 30 89 932 -13
28MAY26 137.50 C 0.25 0.25 0.25 0.13 +0.02 30 34 512 +1
28MAY26 140.00 C 0.12 0.14 0.10 0.05 +0.01 30 9 505 -5
28MAY26 142.50 C 0.00 0.00 0.00 0.02 0.00 31 0 694 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 243 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 178 0
28MAY26 150.00 C 0.04 0.04 0.04 0.01 0.00 40 3 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 47 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 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 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 70 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 26.06 - 101 0 0 -
29MAY26 105.00 C 0.00 0.00 0.00 23.26 +2.03 81 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 20.61 +2.13 66 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 18.40 +2.41 70 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 15.83 +2.32 60 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 13.27 +2.19 50 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 10.48 +1.74 31 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 8.15 +1.57 31 0 30 0
29MAY26 122.50 C 5.47 5.47 5.47 5.83 +1.25 27 24 40 0
29MAY26 125.00 C 3.64 4.28 3.64 4.05 +1.02 29 60 60 +30
29MAY26 127.50 C 2.35 2.50 2.29 2.60 +0.72 30 90 185 0
29MAY26 130.00 C 1.25 1.65 1.25 1.56 +0.48 30 52 203 +4
29MAY26 132.50 C 0.93 0.93 0.74 0.89 +0.30 31 26 74 +9
29MAY26 135.00 C 0.44 0.44 0.44 0.45 +0.15 31 120 224 +119
29MAY26 137.50 C 0.00 0.00 0.00 0.20 +0.07 31 0 1 0
29MAY26 140.00 C 0.19 0.19 0.19 0.09 +0.03 31 1 6 +1
29MAY26 142.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 73.23 +2.17 126 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.87 +2.30 128 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.45 +1.52 125 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.98 +2.52 120 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 62.98 +1.89 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.34 +1.74 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.00 +1.03 51 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.51 +1.90 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.84 +1.72 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.52 +1.89 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.03 +1.90 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.53 +1.89 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 42.85 +1.70 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.55 +1.89 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.06 +1.89 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 35.57 +1.89 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.23 +2.03 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.47 +2.01 0 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 28.05 +1.97 0 0 3,035 0
29JUN26 102.50 C 0.00 0.00 0.00 26.06 +2.21 44 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 23.27 +1.80 33 0 3,052 0
29JUN26 107.50 C 0.00 0.00 0.00 20.90 +1.75 33 0 1,549 0
29JUN26 110.00 C 0.00 0.00 0.00 18.59 +1.69 33 0 2,724 0
29JUN26 112.50 C 16.30 16.30 16.30 16.37 +1.61 33 6 3,888 0
29JUN26 115.00 C 14.50 14.50 14.10 14.10 +1.36 31 5 2,578 0
29JUN26 117.50 C 0.00 0.00 0.00 12.26 +1.39 33 0 2,369 0
29JUN26 120.00 C 11.00 11.00 11.00 10.31 +1.36 32 10 2,815 -10
29JUN26 122.50 C 7.80 8.50 7.80 8.72 +1.17 32 35 1,635 +4
29JUN26 125.00 C 0.00 0.00 0.00 7.13 +1.08 32 0 8,245 0
29JUN26 127.50 C 5.91 5.91 5.91 5.84 +0.95 32 1 1,135 +1
29JUN26 130.00 C 4.45 4.45 4.14 4.72 +0.79 32 41 2,694 -11
29JUN26 132.50 C 3.38 3.99 3.30 3.68 +0.55 32 76 1,293 +66
29JUN26 135.00 C 2.90 3.00 2.80 3.02 +0.54 33 36 1,099 -6
29JUN26 137.50 C 1.99 2.46 1.96 2.35 +0.41 33 37 729 +5
29JUN26 140.00 C 1.58 2.00 1.56 1.79 +0.33 33 83 3,910 +27
29JUN26 142.50 C 1.24 1.59 1.24 1.34 +0.25 33 112 545 -5
29JUN26 145.00 C 1.10 1.10 1.10 1.00 +0.20 33 3 509 0
29JUN26 147.50 C 0.78 0.90 0.78 0.73 +0.15 33 40 2,196 +4
29JUN26 150.00 C 0.70 0.70 0.70 0.53 +0.11 33 7 632 -5
29JUN26 152.50 C 0.00 0.00 0.00 0.38 +0.08 33 0 288 0
29JUN26 155.00 C 0.47 0.51 0.47 0.26 +0.05 33 8 382 +2
29JUN26 157.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 320 0
29JUN26 160.00 C 0.38 0.38 0.38 0.13 +0.03 33 4 349 -4
29JUN26 162.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 706 0
30JUL26 57.50 C 0.00 0.00 0.00 70.87 +2.18 90 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 68.45 +1.52 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 65.98 +2.26 85 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.13 +1.90 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 60.64 +1.89 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.15 +1.18 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 55.67 +1.90 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 52.84 +1.72 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 50.52 +1.89 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.03 +1.90 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.53 +1.89 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.04 +1.89 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 40.61 +1.93 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.18 +1.78 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.75 +1.91 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.28 +1.85 19 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.87 +1.83 28 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.65 +1.80 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.22 +1.65 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.93 +1.57 32 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 21.60 +1.38 31 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 19.76 +1.58 34 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 17.74 +1.50 34 0 208 0
30JUL26 115.00 C 0.00 0.00 0.00 15.83 +1.41 34 0 264 0
30JUL26 117.50 C 0.00 0.00 0.00 14.04 +1.33 34 0 2,005 0
30JUL26 120.00 C 0.00 0.00 0.00 12.37 +1.24 34 0 418 0
30JUL26 122.50 C 9.85 10.59 9.75 10.54 +1.08 32 40 548 +13
30JUL26 125.00 C 8.68 8.68 8.68 9.37 +1.16 33 30 483 0
30JUL26 127.50 C 7.40 7.46 7.40 8.09 +1.03 33 600 805 +534
30JUL26 130.00 C 0.00 0.00 0.00 6.98 +0.93 34 0 236 0
30JUL26 132.50 C 5.53 5.53 5.52 6.00 +0.83 34 44 245 +20
30JUL26 135.00 C 4.72 4.86 4.72 5.14 +0.71 34 31 464 +2
30JUL26 137.50 C 0.00 0.00 0.00 4.37 +0.60 34 0 171 0
30JUL26 140.00 C 0.00 0.00 0.00 3.65 +0.51 34 0 176 0
30JUL26 142.50 C 0.00 0.00 0.00 3.04 +0.45 34 0 832 0
30JUL26 145.00 C 2.72 2.72 2.72 2.51 +0.38 34 3 131 0
30JUL26 147.50 C 0.00 0.00 0.00 2.06 +0.32 34 0 191 0
30JUL26 150.00 C 1.90 1.90 1.90 1.69 +0.27 34 2 48 +2
30JUL26 152.50 C 0.00 0.00 0.00 1.37 +0.22 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 1.11 +0.19 34 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.89 +0.15 34 0 40 0
30JUL26 160.00 C 0.00 0.00 0.00 0.71 +0.12 34 0 70 0
30JUL26 162.50 C 0.00 0.00 0.00 0.57 +0.10 34 0 36 0
30JUL26 165.00 C 0.00 0.00 0.00 0.45 +0.08 34 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.36 +0.07 34 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 70.87 +2.18 70 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 68.45 +1.52 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 65.98 +2.26 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.13 +1.90 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.64 +1.89 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.18 +1.21 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 55.74 +1.97 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.24 +1.85 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 50.81 +1.98 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 48.39 +1.98 34 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 45.97 +1.84 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 43.55 +1.83 38 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 41.15 +1.83 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.78 +1.97 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.33 +1.88 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.93 +1.68 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.69 +1.71 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.55 +1.93 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.34 +1.87 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.05 +1.48 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.06 +1.46 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.25 +1.53 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.40 +1.46 36 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 17.64 +1.39 36 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 15.99 +1.32 36 0 71 0
28AUG26 120.00 C 0.00 0.00 0.00 14.43 +1.24 36 0 176 0
28AUG26 122.50 C 0.00 0.00 0.00 13.11 +1.50 37 0 63 0
28AUG26 125.00 C 11.20 11.20 11.20 11.59 +1.20 36 20 124 +20
28AUG26 127.50 C 0.00 0.00 0.00 10.36 +1.09 36 0 124 0
28AUG26 130.00 C 8.88 8.88 8.88 9.23 +0.98 36 30 83 +30
28AUG26 132.50 C 7.91 7.91 7.91 8.28 +0.93 37 30 73 0
28AUG26 135.00 C 0.00 0.00 0.00 7.35 +0.85 37 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 6.53 +0.74 37 0 102 0
28AUG26 140.00 C 0.00 0.00 0.00 5.77 +0.67 37 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 5.05 +0.61 37 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 4.41 +0.55 37 0 119 0
28AUG26 147.50 C 0.00 0.00 0.00 3.84 +0.50 37 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 3.33 +0.44 37 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 2.88 +0.40 37 0 104 0
28AUG26 155.00 C 0.00 0.00 0.00 2.48 +0.35 37 0 66 0
28AUG26 157.50 C 0.00 0.00 0.00 2.14 +0.31 37 0 36 0
28AUG26 160.00 C 2.06 2.20 2.06 1.83 +0.27 37 2 35 +2
28AUG26 162.50 C 2.06 2.06 2.06 1.57 +0.24 37 1 31 0
28AUG26 165.00 C 0.00 0.00 0.00 1.34 +0.21 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 1.14 +0.18 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.97 +0.16 37 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.83 +0.14 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.70 +0.12 37 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 73.23 +2.17 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 70.87 +2.18 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 68.45 +1.52 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 65.98 +2.26 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.26 +1.80 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.83 +1.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.37 +1.40 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.96 +2.02 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.56 +2.03 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.15 +2.02 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.75 +2.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.35 +2.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.96 +2.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.19 +2.63 46 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 39.83 +2.58 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.51 +2.57 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 35.23 +2.51 42 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 32.98 +2.31 41 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 30.81 +2.41 40 0 1,164 0
29SEP26 102.50 C 0.00 0.00 0.00 28.67 +2.33 39 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 26.63 +1.99 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 24.64 +1.87 38 0 923 0
29SEP26 110.00 C 21.83 21.83 21.35 22.82 +2.47 38 60 2,335 -60
29SEP26 112.50 C 0.00 0.00 0.00 20.75 +1.47 37 2 629 0
29SEP26 115.00 C 0.00 0.00 0.00 19.08 +1.41 37 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 17.50 +1.35 37 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 16.01 +1.29 37 0 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 14.42 +1.30 36 0 691 0
29SEP26 125.00 C 13.00 13.00 13.00 13.16 +1.26 36 20 1,206 0
29SEP26 127.50 C 0.00 0.00 0.00 11.96 +1.17 36 0 374 0
29SEP26 130.00 C 0.00 0.00 0.00 11.03 +1.27 37 0 1,372 0
29SEP26 132.50 C 0.00 0.00 0.00 9.84 +1.01 37 2 696 -2
29SEP26 135.00 C 0.00 0.00 0.00 9.08 +1.11 37 0 393 0
29SEP26 137.50 C 7.99 7.99 7.99 8.08 +0.87 37 10 252 -10
29SEP26 140.00 C 7.24 7.24 7.24 7.30 +0.75 37 1 1,177 -1
29SEP26 142.50 C 0.00 0.00 0.00 6.64 +0.74 37 0 413 0
29SEP26 145.00 C 0.00 0.00 0.00 5.94 +0.69 37 0 547 0
29SEP26 147.50 C 0.00 0.00 0.00 5.30 +0.63 37 0 480 0
29SEP26 150.00 C 4.79 4.79 4.79 4.72 +0.58 37 2 559 +2
29SEP26 152.50 C 0.00 0.00 0.00 4.19 +0.53 37 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 3.72 +0.48 37 0 174 0
29SEP26 157.50 C 0.00 0.00 0.00 3.20 +0.43 37 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.83 +0.31 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 2.50 +0.35 37 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 2.20 +0.31 37 0 284 0
29SEP26 167.50 C 0.00 0.00 0.00 1.94 +0.29 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.71 +0.26 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.50 +0.23 37 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.35 +0.21 37 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.15 +0.19 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.01 +0.17 37 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.91 +0.16 37 0 166 0
29SEP26 185.00 C 0.00 0.00 0.00 0.77 +0.12 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 73.85 +2.12 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 71.47 +2.12 51 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 69.09 +2.08 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 66.72 +2.08 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.34 +2.07 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.97 +2.07 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.61 +2.08 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.25 +2.07 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.90 +2.07 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.55 +2.05 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.25 +2.06 43 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 47.95 +2.03 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.69 +2.01 41 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 43.43 +1.95 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.27 +1.95 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 39.11 +1.89 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 37.05 +1.88 39 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 35.00 +1.70 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 32.70 +2.48 37 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 31.12 +1.75 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 29.31 +1.74 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 27.53 +1.71 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 26.28 +2.00 39 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 24.14 +1.41 37 0 529 0
30DEC26 115.00 C 22.82 22.82 22.82 22.82 +1.55 38 20 1,723 -20
30DEC26 117.50 C 0.00 0.00 0.00 21.13 +1.28 37 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 19.76 +0.69 37 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 18.52 +1.22 37 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 17.24 +1.21 37 2,000 2,410 +1,041
30DEC26 127.50 C 0.00 0.00 0.00 16.24 +1.30 38 0 135 0
30DEC26 130.00 C 0.00 0.00 0.00 15.16 +1.24 38 0 1,289 0
30DEC26 132.50 C 0.00 0.00 0.00 14.14 +1.18 38 0 35 0
30DEC26 135.00 C 13.15 13.15 13.15 13.15 +1.08 38 11 180 0
30DEC26 137.50 C 0.00 0.00 0.00 12.28 +1.05 38 0 241 0
30DEC26 140.00 C 11.10 11.10 11.10 11.38 +0.94 38 10 246 +10
30DEC26 142.50 C 0.00 0.00 0.00 10.54 +0.83 38 0 272 0
30DEC26 145.00 C 10.10 10.10 10.10 9.75 +0.78 38 1 145 -1
30DEC26 147.50 C 0.00 0.00 0.00 9.02 +0.74 38 0 111 0
30DEC26 150.00 C 8.73 8.73 8.73 8.33 +0.70 38 2 215 +2
30DEC26 152.50 C 0.00 0.00 0.00 7.69 +0.66 38 0 90 0
30DEC26 155.00 C 0.00 0.00 0.00 7.09 +0.62 38 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 6.53 +0.57 38 0 59 0
30DEC26 160.00 C 6.05 6.18 6.05 6.02 +0.54 38 70 183 +65
30DEC26 162.50 C 0.00 0.00 0.00 5.38 +0.50 37 0 16 0
30DEC26 165.00 C 5.65 5.65 5.65 5.10 +0.61 38 40 210 +40
30DEC26 167.50 C 0.00 0.00 0.00 4.55 +0.43 37 0 1 0
30DEC26 170.00 C 5.20 5.20 5.20 4.18 +0.29 37 3 109 0
30DEC26 172.50 C 0.00 0.00 0.00 3.84 +0.27 37 0 6 0
30DEC26 175.00 C 4.19 4.30 4.17 3.52 +0.25 37 214 1,017 +181
30DEC26 177.50 C 4.03 4.06 3.94 3.33 +0.34 37 33 1,332 +28
30DEC26 180.00 C 3.75 3.82 3.70 2.97 +0.31 37 65 65 +59
30DEC26 182.50 C 3.47 3.62 3.44 2.72 +0.21 37 28 29 +21
30DEC26 185.00 C 3.25 3.37 3.25 2.57 +0.28 37 30 210 +1
30MAR27 55.00 C 0.00 0.00 0.00 74.63 +2.13 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 72.29 +1.95 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 70.13 +2.05 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 67.40 +1.65 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.27 +2.09 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 63.13 +2.04 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.82 +2.04 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.32 +2.05 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.05 +1.82 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.81 +1.81 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.60 +1.81 42 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 49.37 +1.73 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.24 +1.73 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.14 +1.70 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.30 +1.89 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.31 +1.87 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 39.32 +1.81 40 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 37.24 +1.60 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 35.39 +1.56 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 33.61 +1.52 38 0 461 0
30MAR27 105.00 C 31.55 31.55 31.55 31.69 +0.83 38 2 107 0
30MAR27 107.50 C 0.00 0.00 0.00 30.22 +1.44 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 28.66 +1.45 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 27.13 +1.38 38 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 25.84 +1.54 38 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 24.41 +1.62 38 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 23.09 +1.38 38 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 21.83 +1.40 38 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 20.63 +1.34 38 0 178 0
30MAR27 127.50 C 0.00 0.00 0.00 19.59 +1.38 38 0 114 0
30MAR27 130.00 C 17.89 18.30 17.68 18.53 +1.34 38 44 129 +44
30MAR27 132.50 C 0.00 0.00 0.00 17.52 +1.27 38 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 16.56 +1.20 38 0 230 0
30MAR27 137.50 C 0.00 0.00 0.00 15.64 +1.18 38 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 14.79 +1.13 39 600 646 +600
30MAR27 142.50 C 0.00 0.00 0.00 13.95 +1.05 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.13 +0.97 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.35 +0.88 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 11.61 +0.80 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 10.91 +0.76 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.25 +0.73 38 0 12 0
30MAR27 157.50 C 9.65 9.65 9.65 9.62 +0.69 38 1 1 0
30MAR27 160.00 C 0.00 0.00 0.00 9.03 +0.66 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.48 +0.63 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 7.72 +0.36 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.46 +0.77 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.00 +0.55 38 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 6.56 +0.52 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.15 +0.49 38 0 51 0
TOTAL CALL 6,703 138,346 +3,213
22MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 98 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 52 0
22MAY26 120.00 P 0.08 0.08 0.08 0.02 -0.11 39 1 448 0
22MAY26 122.50 P 0.28 0.28 0.18 0.10 -0.37 37 53 124 -4
22MAY26 125.00 P 0.90 0.90 0.68 0.42 -0.83 37 48 203 0
22MAY26 127.50 P 2.00 2.00 1.40 1.30 -1.34 38 34 327 -26
22MAY26 130.00 P 0.00 0.00 0.00 2.85 -1.73 39 0 209 0
22MAY26 132.50 P 4.89 5.05 4.89 5.00 -1.89 45 58 58 +28
22MAY26 135.00 P 0.00 0.00 0.00 7.22 -1.89 37 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 9.70 -1.90 0 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 12.20 -1.90 0 0 0 0
22MAY26 142.50 P 0.00 0.00 0.00 14.70 -1.90 0 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 17.20 -1.90 0 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 19.70 -1.90 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 22.20 -2.44 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 25.18 -1.96 160 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 132 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 245 0
28MAY26 85.00 P 0.01 0.01 0.01 0.01 0.00 98 3 619 +3
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 847 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,800 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,965 0
28MAY26 100.00 P 0.06 0.06 0.06 0.01 0.00 61 13 2,099 0
28MAY26 102.50 P 0.06 0.06 0.06 0.01 0.00 55 1 3,539 -1
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,974 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,986 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5,878 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 1,615 0
28MAY26 115.00 P 0.13 0.13 0.13 0.02 -0.06 31 8 3,779 -8
28MAY26 117.50 P 0.22 0.22 0.20 0.07 -0.15 30 19 1,537 -19
28MAY26 120.00 P 0.39 0.39 0.35 0.20 -0.35 30 27 2,063 +4
28MAY26 122.50 P 0.00 0.00 0.00 0.52 -0.62 30 0 1,418 0
28MAY26 125.00 P 1.60 1.62 1.17 1.14 -0.95 30 239 3,016 -129
28MAY26 127.50 P 2.80 2.80 2.12 2.16 -1.29 30 541 989 +224
28MAY26 130.00 P 0.00 0.00 0.00 3.61 -1.59 31 380 921 +380
28MAY26 132.50 P 0.00 0.00 0.00 5.50 -1.55 32 0 1,326 0
28MAY26 135.00 P 0.00 0.00 0.00 7.46 -1.82 30 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 9.78 -1.88 30 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 12.21 -1.90 29 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 14.70 -1.90 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 17.20 -1.90 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 19.70 -1.90 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.20 -2.44 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 25.18 -1.96 81 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.59 -2.05 83 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 30.09 -2.05 89 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 32.58 -2.06 93 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 35.08 -1.82 98 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.64 -1.86 106 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.14 -1.86 111 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.58 -2.06 112 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 45.08 -1.82 117 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 47.64 -1.76 124 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29MAY26 112.50 P 0.11 0.11 0.11 0.01 -0.03 31 2 2 +2
29MAY26 115.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 7 0
29MAY26 117.50 P 0.00 0.00 0.00 0.11 -0.16 31 0 30 0
29MAY26 120.00 P 0.46 0.50 0.46 0.28 -0.34 31 9 46 0
29MAY26 122.50 P 0.95 0.95 0.75 0.66 -0.58 31 19 150 -10
29MAY26 125.00 P 1.80 1.82 1.53 1.33 -0.87 31 194 245 0
29MAY26 127.50 P 2.56 2.65 2.36 2.38 -1.18 32 120 98 +64
29MAY26 130.00 P 0.00 0.00 0.00 3.71 -1.52 30 0 60 0
29MAY26 132.50 P 0.00 0.00 0.00 5.66 -1.45 33 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 7.57 -1.75 31 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 9.84 -1.84 31 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 12.24 -1.87 31 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 14.70 -1.90 0 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 17.20 -1.90 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 19.70 -1.90 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 22.20 -2.44 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29JUN26 57.50 P 0.04 0.04 0.04 0.01 0.00 82 2 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 67.50 P 0.04 0.04 0.04 0.01 0.00 66 1 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6,654 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 5,677 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,847 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 3,948 0
29JUN26 102.50 P 0.32 0.36 0.32 0.10 -0.06 33 288 3,913 -166
29JUN26 105.00 P 0.00 0.00 0.00 0.17 -0.10 33 0 4,533 0
29JUN26 107.50 P 0.00 0.00 0.00 0.30 -0.14 33 0 4,579 0
29JUN26 110.00 P 0.71 0.76 0.71 0.49 -0.21 33 38 5,833 -30
29JUN26 112.50 P 1.02 1.02 0.94 0.77 -0.29 33 86 4,825 0
29JUN26 115.00 P 1.35 1.47 1.35 1.16 -0.39 33 39 5,223 -19
29JUN26 117.50 P 2.03 2.03 1.76 1.68 -0.51 33 60 3,478 0
29JUN26 120.00 P 2.36 2.40 2.30 2.35 -0.65 33 21 3,255 +10
29JUN26 122.50 P 0.00 0.00 0.00 3.17 -0.78 33 0 2,522 0
29JUN26 125.00 P 4.49 4.49 4.08 4.20 -0.86 33 52 1,648 -24
29JUN26 127.50 P 0.00 0.00 0.00 5.32 -1.14 33 0 778 0
29JUN26 130.00 P 0.00 0.00 0.00 6.70 -1.27 33 0 1,694 0
29JUN26 132.50 P 8.62 8.62 8.31 8.24 -1.45 33 45 413 -30
29JUN26 135.00 P 0.00 0.00 0.00 9.99 -1.55 34 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 11.74 -1.41 33 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 13.62 -1.59 33 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 15.69 -1.68 33 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 17.83 -2.03 32 0 302 0
29JUN26 147.50 P 0.00 0.00 0.00 20.14 -1.77 33 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.14 -1.70 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 25.50 -1.71 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.63 -2.01 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 30.09 -2.05 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 32.58 -2.06 45 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 35.08 -2.01 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.64 -1.92 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 40.14 -1.92 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 42.58 -2.06 54 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 45.09 -1.97 56 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.64 -1.76 59 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 49.96 -1.77 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.61 -1.49 63 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 55.87 -0.73 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 57.58 -1.61 66 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.22 -0.08 34 0 208 0
30JUL26 100.00 P 0.63 0.63 0.63 0.35 -0.11 34 3 220 +3
30JUL26 102.50 P 0.00 0.00 0.00 0.52 -0.15 34 0 821 0
30JUL26 105.00 P 0.00 0.00 0.00 0.76 -0.18 34 0 748 0
30JUL26 107.50 P 0.00 0.00 0.00 1.06 -0.26 34 0 467 0
30JUL26 110.00 P 1.67 1.70 1.60 1.44 -0.35 34 136 552 +12
30JUL26 112.50 P 2.17 2.17 1.99 1.94 -0.41 34 11 628 +7
30JUL26 115.00 P 2.55 2.55 2.55 2.54 -0.48 34 1 2,944 -1
30JUL26 117.50 P 0.00 0.00 0.00 3.21 -0.58 34 0 657 0
30JUL26 120.00 P 4.20 4.20 4.20 3.99 -0.68 34 10 301 -9
30JUL26 122.50 P 4.86 4.86 4.86 4.94 -0.80 34 12 266 -12
30JUL26 125.00 P 6.45 6.45 6.45 6.03 -0.96 34 1 140 0
30JUL26 127.50 P 0.00 0.00 0.00 7.26 -1.08 34 0 128 0
30JUL26 130.00 P 0.00 0.00 0.00 8.67 -1.09 34 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 10.14 -1.07 34 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 11.64 -1.25 34 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 13.36 -1.31 34 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 15.15 -1.43 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 17.08 -1.46 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.07 -1.55 34 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 21.16 -1.60 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.01 -1.60 38 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.28 -1.58 40 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.61 -1.55 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.91 -1.57 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.19 -1.65 42 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.33 -1.89 40 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.70 -1.94 40 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 40.14 -1.94 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.65 -1.99 43 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.14 -1.92 45 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 47.64 -1.91 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.18 -0.04 37 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.25 -0.07 36 0 65 0
28AUG26 92.50 P 0.00 0.00 0.00 0.37 -0.08 36 0 95 0
28AUG26 95.00 P 0.00 0.00 0.00 0.54 -0.10 37 0 161 0
28AUG26 97.50 P 0.00 0.00 0.00 0.73 -0.15 37 0 30 0
28AUG26 100.00 P 1.27 1.27 1.27 1.01 -0.16 37 3,100 3,183 +3,056
28AUG26 102.50 P 0.00 0.00 0.00 1.33 -0.22 37 0 73 0
28AUG26 105.00 P 0.00 0.00 0.00 1.71 -0.29 37 0 137 0
28AUG26 107.50 P 0.00 0.00 0.00 2.21 -0.30 37 0 88 0
28AUG26 110.00 P 0.00 0.00 0.00 2.74 -0.40 37 0 61 0
28AUG26 112.50 P 0.00 0.00 0.00 3.34 -0.44 36 0 65 0
28AUG26 115.00 P 4.32 4.32 4.00 4.00 -0.63 36 50 130 0
28AUG26 117.50 P 5.23 5.23 5.23 4.87 -0.60 36 10 104 0
28AUG26 120.00 P 0.00 0.00 0.00 5.78 -0.70 36 0 109 0
28AUG26 122.50 P 0.00 0.00 0.00 6.85 -0.79 36 0 99 0
28AUG26 125.00 P 0.00 0.00 0.00 7.97 -0.92 36 0 215 0
28AUG26 127.50 P 0.00 0.00 0.00 9.27 -0.99 36 0 306 0
28AUG26 130.00 P 11.25 11.25 11.25 10.69 -1.06 37 1 251 -1
28AUG26 132.50 P 0.00 0.00 0.00 12.18 -1.04 37 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 13.81 -1.07 37 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 15.23 -1.20 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 16.98 -1.24 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.77 -1.31 36 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.18 -0.85 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.21 -1.46 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.23 -1.50 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.51 -1.40 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.68 -1.38 41 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.72 -1.51 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.95 -1.53 41 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.26 -1.50 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.52 -1.55 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.69 -1.83 41 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.00 -1.88 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.35 -1.93 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.74 -1.82 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29SEP26 70.00 P 0.34 0.34 0.34 0.02 0.00 37 3 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.39 -0.06 37 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 0.54 -0.08 37 0 3,819 0
29SEP26 92.50 P 0.00 0.00 0.00 0.73 -0.09 37 0 1,841 0
29SEP26 95.00 P 0.00 0.00 0.00 1.00 -0.12 37 0 1,111 0
29SEP26 97.50 P 0.00 0.00 0.00 1.28 -0.17 37 0 2,843 0
29SEP26 100.00 P 0.00 0.00 0.00 1.65 -0.19 37 0 8,274 0
29SEP26 102.50 P 0.00 0.00 0.00 2.06 -0.26 37 0 2,085 0
29SEP26 105.00 P 2.65 2.65 2.60 2.58 -0.26 37 40 4,749 -40
29SEP26 107.50 P 3.10 3.10 3.10 3.11 -0.29 37 20 2,765 -20
29SEP26 110.00 P 3.80 3.80 3.80 3.69 -0.35 37 20 5,293 -20
29SEP26 112.50 P 4.40 4.40 4.40 4.35 -0.49 36 20 466 -20
29SEP26 115.00 P 0.00 0.00 0.00 5.14 -0.53 36 0 1,288 0
29SEP26 117.50 P 0.00 0.00 0.00 6.01 -0.61 36 0 1,696 0
29SEP26 120.00 P 0.00 0.00 0.00 6.97 -0.73 36 0 1,064 0
29SEP26 122.50 P 8.20 8.20 8.07 8.10 -0.77 36 14 326 -14
29SEP26 125.00 P 0.00 0.00 0.00 9.21 -0.93 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 10.47 -1.05 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 11.95 -1.04 36 0 359 0
29SEP26 132.50 P 0.00 0.00 0.00 13.43 -1.18 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 14.98 -1.29 37 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 16.65 -0.99 37 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 18.25 -1.17 37 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 20.05 -1.17 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 22.15 -1.51 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 24.14 -1.52 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 26.31 -1.38 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 27.80 -1.90 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 29.99 -1.94 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.10 -1.99 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.83 -1.45 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.34 -2.17 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 39.14 -1.60 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 41.39 -1.51 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.65 -1.67 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 45.96 -1.69 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 47.74 -2.26 38 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 50.01 -2.37 36 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 52.99 -1.79 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.87 -1.33 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.58 -2.06 41 0 0 0
30DEC26 55.00 P 0.40 0.40 0.40 0.02 +0.01 39 1 368 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 0.00 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 0.00 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.35 -0.04 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.47 -0.05 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 0.63 -0.08 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 0.83 -0.08 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.04 -0.13 37 0 522 0
30DEC26 87.50 P 1.88 1.88 1.88 1.33 -0.13 37 1 135 0
30DEC26 90.00 P 0.00 0.00 0.00 1.64 -0.19 37 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 2.04 -0.19 37 0 1,573 0
30DEC26 95.00 P 2.78 2.78 2.78 2.44 -0.26 37 2 1,247 -2
30DEC26 97.50 P 3.35 3.35 3.31 2.97 -0.26 38 179 1,106 +179
30DEC26 100.00 P 0.00 0.00 0.00 3.50 -0.31 38 0 2,011 0
30DEC26 102.50 P 0.00 0.00 0.00 4.14 -0.32 38 1,400 2,038 +1,400
30DEC26 105.00 P 0.00 0.00 0.00 4.83 -0.28 38 0 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 5.52 -0.34 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 6.28 -0.39 37 0 1,504 0
30DEC26 112.50 P 7.44 7.44 7.44 7.11 -0.45 37 30 1,136 0
30DEC26 115.00 P 8.38 8.38 8.38 8.03 -0.51 37 30 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 9.02 -0.60 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 10.10 -0.64 37 0 289 0
30DEC26 122.50 P 11.75 11.75 11.75 11.22 -0.75 37 28 435 +28
30DEC26 125.00 P 0.00 0.00 0.00 12.51 -0.77 37 2,000 2,291 +1,250
30DEC26 127.50 P 0.00 0.00 0.00 13.83 -0.83 37 0 28 0
30DEC26 130.00 P 15.80 15.80 15.80 14.94 -1.35 36 12 1,098 -12
30DEC26 132.50 P 0.00 0.00 0.00 16.70 -1.08 37 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 18.22 -1.17 37 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 19.85 -1.22 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 21.51 -1.31 37 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 23.14 -1.39 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.38 -1.07 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.23 -1.11 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.09 -1.08 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 31.04 -1.20 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.01 -1.23 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.02 -1.17 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.06 -1.20 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 39.08 -1.37 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.07 -1.51 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 43.24 -1.50 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.45 -1.49 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 47.57 -1.56 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 49.74 -1.62 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 52.01 -1.59 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.25 -1.61 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 56.50 -1.65 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.77 -1.68 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.39 -0.05 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.53 -0.05 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.68 -0.08 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.89 -0.08 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.06 -0.15 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.38 -0.12 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 1.68 -0.13 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.05 -0.17 38 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 2.46 -0.18 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 2.89 -0.25 38 1 84 -1
30MAR27 92.50 P 0.00 0.00 0.00 3.44 -0.25 38 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 3.99 -0.27 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 4.63 -0.34 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 5.33 -0.19 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 6.05 -0.18 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 6.69 -0.29 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 7.48 -0.31 37 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 8.33 -0.36 37 0 1,172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.24 -0.47 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 10.24 -0.49 37 1 757 0
30MAR27 117.50 P 0.00 0.00 0.00 11.30 -0.55 37 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 12.42 -0.61 37 0 28 0
30MAR27 122.50 P 14.12 14.12 13.78 13.62 -0.66 37 42 103 +42
30MAR27 125.00 P 15.23 15.23 15.23 14.89 -0.72 37 1 90 0
30MAR27 127.50 P 16.56 16.56 16.56 16.21 -0.79 37 1 35 +1
30MAR27 130.00 P 0.00 0.00 0.00 17.61 -0.95 37 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 19.11 -0.98 37 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 20.65 -1.03 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.25 -1.00 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.89 -1.10 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 25.59 -1.14 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.37 -1.11 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.15 -1.18 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.99 -1.22 38 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 32.85 -1.26 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.76 -1.28 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.69 -1.31 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.66 -1.35 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.67 -1.37 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.70 -1.40 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.90 -1.27 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.97 -1.31 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 49.09 -1.32 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.24 -1.32 40 0 0 0
TOTAL PUT 9,582 209,396 +6,075
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$ 40.38
28MAY26 32.00 C 0.00 0.00 0.00 8.39 - 0 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 7.40 - 46 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 6.41 -0.86 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.43 -0.86 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.48 -0.85 51 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.57 -0.83 50 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.74 -0.79 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 2.02 -0.73 50 0 0 0
28MAY26 40.00 C 1.32 1.48 1.32 1.37 -0.69 48 218 189 +189
28MAY26 41.00 C 0.85 0.97 0.85 0.91 -0.60 49 102 198 +70
28MAY26 42.00 C 0.62 0.62 0.53 0.58 -0.45 49 119 194 +45
28MAY26 43.00 C 0.00 0.00 0.00 0.35 -0.32 50 0 343 0
28MAY26 44.00 C 0.20 0.20 0.20 0.20 -0.22 50 3 90 +2
28MAY26 45.00 C 0.00 0.00 0.00 0.10 -0.16 49 0 210 0
28MAY26 46.00 C 0.09 0.09 0.09 0.06 -0.10 51 15 193 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.06 51 0 178 0
28MAY26 48.00 C 0.05 0.05 0.05 0.02 -0.03 54 2 264 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 236 0
28MAY26 50.00 C 0.04 0.04 0.04 0.01 0.00 59 7 732 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 2 409 0
28MAY26 55.00 C 0.01 0.01 0.01 0.01 0.00 81 42 189 -6
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 69 0
28MAY26 60.00 C 0.01 0.01 0.01 0.01 0.00 101 22 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 127 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.66 -1.00 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.70 -1.00 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.80 -0.93 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.86 -0.92 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.80 -1.05 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.97 -0.79 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.18 -0.77 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.45 -0.73 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.78 -0.70 45 0 0 0
29JUN26 39.00 C 3.07 3.07 3.07 3.12 -0.71 43 15 15 +15
29JUN26 40.00 C 2.66 2.66 2.66 2.60 -0.64 44 15 92 0
29JUN26 41.00 C 0.00 0.00 0.00 2.11 -0.65 43 0 99 0
29JUN26 42.00 C 1.80 1.80 1.76 1.72 -0.59 44 4 72 0
29JUN26 43.00 C 0.00 0.00 0.00 1.38 -0.54 44 0 91 0
29JUN26 44.00 C 0.00 0.00 0.00 1.10 -0.42 44 0 53 0
29JUN26 45.00 C 0.94 0.94 0.82 0.87 -0.38 44 14 186 +14
29JUN26 46.00 C 0.00 0.00 0.00 0.68 -0.33 44 0 140 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 -0.27 45 0 146 0
29JUN26 48.00 C 0.00 0.00 0.00 0.43 -0.21 45 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.17 45 2 109 0
29JUN26 50.00 C 0.30 0.30 0.30 0.25 -0.14 45 33 860 +30
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.08 45 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 234 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30JUL26 32.00 C 0.00 0.00 0.00 9.02 - 47 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 8.25 - 48 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 7.33 -1.04 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.55 -1.01 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.84 -0.77 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.18 -0.74 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.56 -0.72 45 0 0 0
30JUL26 39.00 C 4.10 4.10 4.10 3.94 -0.74 44 15 15 +15
30JUL26 40.00 C 3.57 3.57 3.55 3.43 -0.77 44 30 105 +30
30JUL26 41.00 C 3.10 3.10 3.08 2.97 -0.72 44 31 160 +31
30JUL26 42.00 C 2.64 2.64 2.64 2.56 -0.63 44 12 294 +12
30JUL26 43.00 C 2.26 2.27 2.26 2.20 -0.58 44 30 248 +30
30JUL26 44.00 C 1.95 1.95 1.95 1.89 -0.54 44 15 555 +15
30JUL26 45.00 C 0.00 0.00 0.00 1.63 -0.47 45 0 555 0
30JUL26 46.00 C 0.00 0.00 0.00 1.40 -0.41 45 0 259 0
30JUL26 47.00 C 0.00 0.00 0.00 1.20 -0.38 45 0 228 0
30JUL26 48.00 C 0.00 0.00 0.00 1.01 -0.34 45 0 337 0
30JUL26 49.00 C 0.00 0.00 0.00 0.80 -0.35 44 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.66 -0.31 44 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.44 -0.20 45 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.27 -0.14 45 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.16 -0.10 45 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.57 - 51 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 8.77 - 50 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 8.01 -0.88 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.18 -0.97 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.48 -0.96 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.86 -0.72 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.28 -0.70 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.75 -0.66 46 0 0 0
28AUG26 40.00 C 4.32 4.32 4.17 4.24 -0.65 46 45 30 +30
28AUG26 41.00 C 0.00 0.00 0.00 3.75 -0.73 46 0 50 0
28AUG26 42.00 C 3.47 3.47 3.47 3.33 -0.67 46 15 55 0
28AUG26 43.00 C 0.00 0.00 0.00 2.96 -0.61 46 0 70 0
28AUG26 44.00 C 0.00 0.00 0.00 2.62 -0.60 46 0 130 0
28AUG26 45.00 C 0.00 0.00 0.00 2.33 -0.50 46 0 130 0
28AUG26 46.00 C 0.00 0.00 0.00 2.06 -0.50 46 0 276 0
28AUG26 47.00 C 0.00 0.00 0.00 1.82 -0.48 46 0 183 0
28AUG26 48.00 C 0.00 0.00 0.00 1.63 -0.41 47 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 1.36 -0.44 46 0 200 0
28AUG26 50.00 C 1.40 1.40 1.30 1.20 -0.39 46 3 81 +2
28AUG26 52.50 C 0.00 0.00 0.00 0.89 -0.26 47 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.62 -0.21 47 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.43 -0.16 47 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.30 -0.12 47 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.20 -0.10 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.07 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.87 - 48 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 9.13 - 48 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 8.43 -0.92 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.75 -0.90 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.11 -0.90 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.47 -0.91 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.91 -0.87 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.40 -0.82 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.94 -0.76 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.47 -0.68 47 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 4.05 -0.64 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.64 -0.62 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.31 -0.57 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.97 -0.56 47 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 2.72 -0.49 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.46 -0.46 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.23 -0.43 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.96 -0.44 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.75 -0.42 47 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 -0.34 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 -0.28 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.22 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 -0.17 47 0 27 0
29SEP26 62.50 C 0.60 0.60 0.60 0.42 -0.14 47 4 60 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.11 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.23 -0.08 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC26 32.00 C 0.00 0.00 0.00 10.96 - 48 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 10.28 - 48 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 9.63 -0.90 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.01 -0.88 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.42 -0.86 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.87 -0.82 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.33 -0.81 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.83 -0.78 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.45 -0.66 47 0 0 0
30DEC26 41.00 C 5.99 5.99 5.99 5.93 -0.71 47 15 15 +15
30DEC26 42.00 C 5.57 5.57 5.52 5.51 -0.67 47 65 65 +50
30DEC26 43.00 C 0.00 0.00 0.00 5.12 -0.64 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.75 -0.64 46 0 0 0
30DEC26 45.00 C 4.49 4.49 4.49 4.42 -0.59 46 15 45 +15
30DEC26 46.00 C 0.00 0.00 0.00 4.08 -0.60 46 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.80 -0.57 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.55 -0.53 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.32 -0.47 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 3.02 -0.51 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.56 -0.37 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.05 -0.38 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.68 -0.34 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 -0.29 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 -0.21 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -0.21 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.78 -0.16 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.14 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.12 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.10 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.35 -0.09 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 -0.07 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.73 - 46 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 11.44 - 49 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 10.75 -0.80 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.25 -0.70 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.61 -0.77 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.07 -0.76 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.56 -0.74 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.07 -0.74 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.66 -0.67 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.16 -0.70 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.74 -0.68 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.35 -0.64 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.98 -0.62 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.63 -0.62 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.31 -0.59 47 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 5.00 -0.47 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 4.60 -0.57 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.44 -0.51 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 4.28 -0.42 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 3.68 -0.39 47 0 60 0
30MAR27 55.00 C 3.10 3.10 3.10 3.10 -0.41 47 18 18 +18
30MAR27 57.50 C 0.00 0.00 0.00 2.71 -0.32 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.33 -0.29 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 2.00 -0.26 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.72 -0.23 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.48 -0.20 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.27 -0.18 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 1.09 -0.16 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.94 -0.14 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 -0.13 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.69 -0.12 47 0 31 0
TOTAL CALL 928 17,226 +626
28MAY26 32.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28MAY26 35.00 P 0.17 0.17 0.17 0.04 +0.01 53 15 15 +15
28MAY26 36.00 P 0.30 0.30 0.30 0.08 +0.01 51 30 43 +13
28MAY26 37.00 P 0.37 0.43 0.31 0.18 +0.04 51 41 228 +11
28MAY26 38.00 P 0.58 0.58 0.42 0.35 +0.07 51 203 212 +87
28MAY26 39.00 P 0.82 0.82 0.65 0.64 +0.14 51 211 189 +139
28MAY26 40.00 P 1.19 1.31 1.01 1.05 +0.23 52 192 394 +130
28MAY26 41.00 P 1.50 1.58 1.50 1.58 +0.38 52 51 252 0
28MAY26 42.00 P 0.00 0.00 0.00 2.20 +0.49 50 0 285 0
28MAY26 43.00 P 3.10 3.10 3.05 2.96 +0.54 50 2 350 0
28MAY26 44.00 P 3.90 3.90 3.90 3.80 +0.63 50 3 349 -3
28MAY26 45.00 P 0.00 0.00 0.00 4.71 +0.71 50 0 616 0
28MAY26 46.00 P 5.85 5.85 5.85 5.66 +0.76 50 1 153 -1
28MAY26 47.00 P 0.00 0.00 0.00 6.63 +0.80 49 0 245 0
28MAY26 48.00 P 7.80 7.80 7.80 7.62 +0.83 0 2 146 -2
28MAY26 49.00 P 0.00 0.00 0.00 8.68 +0.91 74 0 167 0
28MAY26 50.00 P 0.00 0.00 0.00 9.68 +0.92 80 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 12.20 +0.94 99 0 44 0
28MAY26 55.00 P 0.00 0.00 0.00 14.68 +0.92 108 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 17.17 +0.91 118 3 30 0
28MAY26 60.00 P 0.00 0.00 0.00 19.67 +0.91 129 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.16 +0.90 137 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.68 +0.92 154 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.18 +0.92 164 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.68 +0.92 174 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.18 +0.92 183 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.68 +0.92 192 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 37.18 +0.92 201 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 39.68 +0.92 209 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 42.18 +0.92 217 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 44.68 +0.92 224 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 5 0
29JUN26 32.00 P 0.32 0.32 0.32 0.14 +0.02 45 15 48 +15
29JUN26 33.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 +0.05 45 0 58 0
29JUN26 35.00 P 0.64 0.64 0.64 0.50 +0.06 45 8 62 +8
29JUN26 36.00 P 0.88 0.88 0.84 0.72 +0.10 45 5 86 +5
29JUN26 37.00 P 1.07 1.07 1.07 0.99 +0.12 45 2 193 +2
29JUN26 38.00 P 1.51 1.51 1.51 1.33 +0.16 45 1 185 +1
29JUN26 39.00 P 1.77 1.77 1.77 1.74 +0.23 46 15 160 +15
29JUN26 40.00 P 2.33 2.33 2.14 2.20 +0.32 45 60 142 +10
29JUN26 41.00 P 2.74 2.74 2.69 2.73 +0.40 45 45 145 -15
29JUN26 42.00 P 3.38 3.38 3.29 3.32 +0.43 45 30 123 +15
29JUN26 43.00 P 3.90 3.90 3.90 3.93 +0.49 44 1 217 +1
29JUN26 44.00 P 4.70 4.70 4.70 4.65 +0.61 45 1 222 +1
29JUN26 45.00 P 0.00 0.00 0.00 5.41 +0.53 45 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 6.22 +0.41 45 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 7.06 +0.63 45 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 7.82 +0.55 40 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 8.80 +0.77 43 0 105 0
29JUN26 50.00 P 0.00 0.00 0.00 9.68 +0.77 39 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 12.20 +0.89 48 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 14.68 +0.89 53 0 103 -24
29JUN26 57.50 P 0.00 0.00 0.00 17.17 +0.91 58 3 400 0
29JUN26 60.00 P 0.00 0.00 0.00 19.67 +0.91 63 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 22.17 +0.91 69 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 24.68 +0.92 75 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 27.18 +0.92 80 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.68 +0.92 85 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.18 +0.91 89 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.68 +0.91 94 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.18 +0.91 98 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.68 +0.91 102 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.18 +0.91 105 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.68 +0.92 109 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.18 +0.91 113 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.68 +0.91 116 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.18 +0.91 119 0 0 0
30JUL26 32.00 P 0.61 0.61 0.61 0.42 - 45 15 15 -
30JUL26 33.00 P 0.00 0.00 0.00 0.58 - 45 0 0 -
30JUL26 34.00 P 0.98 0.98 0.89 0.79 +0.06 45 7 96 +7
30JUL26 35.00 P 1.17 1.17 1.12 1.03 +0.08 45 16 113 +15
30JUL26 36.00 P 1.34 1.34 1.34 1.32 +0.09 45 2 229 +2
30JUL26 37.00 P 1.77 1.77 1.77 1.67 +0.14 46 30 273 +30
30JUL26 38.00 P 2.02 2.02 2.02 2.02 +0.17 45 15 107 0
30JUL26 39.00 P 0.00 0.00 0.00 2.51 +0.28 46 0 200 0
30JUL26 40.00 P 3.09 3.09 3.09 2.99 +0.33 46 15 121 -15
30JUL26 41.00 P 3.50 3.56 3.44 3.52 +0.36 46 105 244 -15
30JUL26 42.00 P 0.00 0.00 0.00 4.11 +0.45 46 0 188 0
30JUL26 43.00 P 4.73 4.73 4.73 4.72 +0.45 45 15 81 +15
30JUL26 44.00 P 0.00 0.00 0.00 5.35 +0.46 45 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 6.06 +0.43 45 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 6.93 +0.64 47 0 320 0
30JUL26 47.00 P 0.00 0.00 0.00 7.74 +0.86 47 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 8.52 +0.87 47 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 9.40 +0.99 48 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 10.22 +0.91 47 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 12.41 +0.86 46 0 121 0
30JUL26 55.00 P 0.00 0.00 0.00 14.80 +0.98 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.17 +0.81 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.71 +0.92 53 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.21 +0.95 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.68 +0.91 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.18 +0.91 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.68 +0.91 67 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.18 +0.91 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 34.68 +0.91 74 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.79 - 47 0 0 -
28AUG26 33.00 P 1.17 1.17 1.17 1.01 - 47 34 34 -
28AUG26 34.00 P 0.00 0.00 0.00 1.28 +0.09 47 0 31 0
28AUG26 35.00 P 1.60 1.60 1.60 1.57 +0.10 47 1 17 +1
28AUG26 36.00 P 2.02 2.02 1.96 1.92 +0.13 47 30 105 0
28AUG26 37.00 P 2.32 2.32 2.32 2.29 +0.16 47 15 164 0
28AUG26 38.00 P 2.80 2.80 2.71 2.73 +0.23 47 45 284 -15
28AUG26 39.00 P 0.00 0.00 0.00 3.17 +0.28 47 0 317 0
28AUG26 40.00 P 0.00 0.00 0.00 3.66 +0.31 47 0 374 0
28AUG26 41.00 P 4.20 4.20 4.20 4.20 +0.39 47 15 76 0
28AUG26 42.00 P 0.00 0.00 0.00 4.76 +0.40 47 0 69 0
28AUG26 43.00 P 5.60 5.60 5.35 5.38 +0.41 47 30 45 0
28AUG26 44.00 P 6.05 6.05 6.01 6.05 +0.48 47 45 115 +36
28AUG26 45.00 P 0.00 0.00 0.00 6.74 +0.49 47 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.46 +0.68 47 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.23 +0.56 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.00 +0.79 47 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 9.80 +0.83 47 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 10.56 +0.80 46 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 12.69 +0.80 46 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 14.92 +0.95 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.23 +0.87 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.71 +0.77 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.21 +0.87 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.68 +0.89 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.18 +0.91 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.68 +0.91 59 0 0 0
29SEP26 32.00 P 1.37 1.37 1.37 1.15 - 47 1 1 -
29SEP26 33.00 P 1.63 1.63 1.63 1.42 - 47 1 1 -
29SEP26 34.00 P 0.00 0.00 0.00 1.71 +0.10 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.06 +0.13 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.42 +0.15 48 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 2.78 +0.15 47 0 11 0
29SEP26 38.00 P 0.00 0.00 0.00 3.24 +0.22 47 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 3.68 +0.22 47 0 0 0
29SEP26 40.00 P 4.00 4.20 4.00 4.24 +0.35 47 54 64 +54
29SEP26 41.00 P 0.00 0.00 0.00 4.73 +0.30 47 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 5.31 +0.35 47 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 5.91 +0.37 47 0 73 0
29SEP26 44.00 P 6.65 6.65 6.65 6.57 +0.41 47 15 15 +15
29SEP26 45.00 P 0.00 0.00 0.00 7.26 +0.45 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 7.97 +0.55 47 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.70 +0.71 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.46 +0.61 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.24 +0.56 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.04 +0.81 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.11 +0.84 47 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 15.33 +0.78 48 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 17.56 +0.99 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 19.90 +0.96 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.21 +0.87 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 24.73 +0.85 49 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 27.20 +0.89 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.69 +0.92 53 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 32.18 +0.91 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.68 +0.91 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.18 +0.91 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.68 +0.91 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.18 +0.91 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.68 +0.92 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.18 +0.91 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.68 +0.91 73 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.18 +0.91 75 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 - 47 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 2.34 - 47 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 2.71 +0.14 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.08 +0.15 47 0 1 0
30DEC26 36.00 P 3.62 3.62 3.62 3.48 +0.19 47 2 18 +2
30DEC26 37.00 P 0.00 0.00 0.00 3.90 +0.21 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.36 +0.22 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 +0.23 46 0 50 0
30DEC26 40.00 P 5.35 5.42 5.35 5.36 +0.27 46 250 250 +213
30DEC26 41.00 P 0.00 0.00 0.00 5.92 +0.32 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.50 +0.41 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.09 +0.37 46 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 7.72 +0.38 46 0 60 0
30DEC26 45.00 P 8.44 8.44 8.44 8.39 +0.43 46 15 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.14 +0.53 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.83 +0.52 47 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.58 +0.56 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.32 +0.57 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.08 +0.59 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.06 +0.65 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.12 +0.70 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 18.24 +0.74 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 20.40 +0.76 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.63 +0.97 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.87 +0.97 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.23 +0.82 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.75 +0.95 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 32.18 +0.80 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.68 +0.86 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.18 +0.90 51 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 39.68 +0.91 53 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 42.18 +0.91 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.68 +0.92 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.18 +0.91 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.68 +0.91 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.18 +0.91 62 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 - 46 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 3.13 - 47 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 3.49 +0.27 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.87 +0.16 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.29 +0.27 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.74 +0.22 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.21 +0.23 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.71 +0.24 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.24 +0.37 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 6.79 +0.30 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.32 +0.30 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.96 +0.36 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.57 +0.46 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.23 +0.37 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 9.95 +0.45 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.59 +0.46 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.30 +0.45 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.09 +0.72 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.78 +0.70 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.69 +0.59 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 16.67 +0.63 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.73 +0.79 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 20.70 +0.49 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 22.90 +0.59 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.25 +0.79 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.51 +0.81 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.85 +0.88 43 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 32.25 +0.87 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.70 +0.68 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.20 +0.78 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.70 +0.85 48 0 2 0
TOTAL PUT 1,713 21,122 +768
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$ 35.98
28MAY26 25.00 C 0.00 0.00 0.00 10.99 +0.66 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.03 +0.72 106 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.99 +0.68 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.99 +0.67 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.00 +0.67 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.01 +0.66 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.03 +0.63 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.08 +0.59 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.19 +0.52 53 0 1 0
28MAY26 34.00 C 1.50 1.50 1.50 2.38 +0.43 53 30 47 +30
28MAY26 35.00 C 0.00 0.00 0.00 1.71 +0.33 54 0 93 0
28MAY26 36.00 C 0.73 1.16 0.73 1.13 +0.21 53 152 297 +25
28MAY26 37.00 C 0.30 0.73 0.29 0.73 +0.16 53 55 234 -5
28MAY26 38.00 C 0.14 0.45 0.14 0.42 +0.09 52 77 195 -50
28MAY26 39.00 C 0.07 0.21 0.07 0.25 +0.06 54 79 327 +71
28MAY26 40.00 C 0.06 0.13 0.06 0.13 +0.02 53 31 884 -16
28MAY26 41.00 C 0.03 0.07 0.03 0.07 +0.01 54 10 254 -10
28MAY26 42.00 C 0.00 0.00 0.00 0.03 0.00 53 0 1,494 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 218 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 246 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 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 87 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 154 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.50 +0.60 174 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.26 +0.61 187 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.08 +0.68 224 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.51 +0.65 175 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.06 +0.66 199 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.60 +0.70 205 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.00 +0.59 129 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.49 +0.58 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.07 +0.66 174 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.50 +0.63 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.03 +0.62 145 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.50 +0.59 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.00 +0.59 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.50 +0.59 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.05 +0.64 133 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.52 +0.61 113 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.10 +0.68 137 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.51 +0.59 91 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.02 +0.60 99 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.54 +0.62 106 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.01 +0.63 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.55 +0.63 102 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.02 +0.60 83 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.06 +0.63 92 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.03 +0.60 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.02 +0.59 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.07 +0.63 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.04 +0.60 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.04 +0.56 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.07 +0.66 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.07 +0.61 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.14 +0.52 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.20 +0.58 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.34 +0.54 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.53 +0.48 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.80 +0.43 48 0 44 0
29JUN26 34.00 C 2.10 2.10 2.10 3.14 +0.37 48 1 15 0
29JUN26 35.00 C 0.00 0.00 0.00 2.49 +0.19 46 0 324 0
29JUN26 36.00 C 0.00 0.00 0.00 2.13 +0.27 49 0 292 0
29JUN26 37.00 C 1.68 1.68 1.67 1.71 +0.24 49 30 246 +1
29JUN26 38.00 C 0.00 0.00 0.00 1.35 +0.19 49 0 121 0
29JUN26 39.00 C 0.73 0.99 0.73 0.99 +0.08 47 4 83 +3
29JUN26 40.00 C 0.52 0.68 0.52 0.81 +0.11 49 4 293 +3
29JUN26 41.00 C 0.00 0.00 0.00 0.62 +0.09 48 0 143 0
29JUN26 42.00 C 0.29 0.50 0.26 0.47 +0.07 48 1,504 2,859 +1,504
29JUN26 43.00 C 0.00 0.00 0.00 0.35 +0.05 48 0 94 0
29JUN26 44.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 129 0
29JUN26 45.00 C 0.15 0.24 0.14 0.20 +0.03 49 111 426 +77
29JUN26 46.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 104 0
29JUN26 47.00 C 0.13 0.13 0.13 0.11 +0.02 49 10 74 +10
29JUN26 48.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 172 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 0.00 49 0 147 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 168 0
29JUN26 55.00 C 0.04 0.04 0.04 0.01 0.00 51 1 136 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 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 92 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 11.04 +0.58 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.05 +0.57 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.07 +0.53 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.14 +0.52 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.23 +0.45 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.43 +0.51 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.69 +0.50 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.99 +0.47 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.35 +0.43 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.88 +0.46 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 3.34 +0.39 50 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 2.84 +0.29 49 0 52 0
30JUL26 37.00 C 0.00 0.00 0.00 2.45 +0.27 49 0 141 0
30JUL26 38.00 C 0.00 0.00 0.00 2.09 +0.25 49 0 97 0
30JUL26 39.00 C 1.62 1.62 1.62 1.76 +0.21 49 5 30 -5
30JUL26 40.00 C 0.00 0.00 0.00 1.48 +0.18 49 0 115 0
30JUL26 41.00 C 0.91 1.27 0.91 1.25 +0.17 49 2 59 +2
30JUL26 42.00 C 1.00 1.00 1.00 1.03 +0.13 49 2 45 0
30JUL26 43.00 C 0.95 0.95 0.95 0.86 +0.12 48 5 78 +5
30JUL26 44.00 C 0.00 0.00 0.00 0.71 +0.11 49 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.57 +0.09 48 0 179 0
30JUL26 46.00 C 0.00 0.00 0.00 0.47 +0.06 48 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.39 +0.06 48 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.32 +0.05 48 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.26 +0.04 48 0 55 0
28AUG26 26.00 C 0.00 0.00 0.00 10.05 - 41 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 9.13 +0.46 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.21 +0.38 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.56 +0.59 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.88 +0.49 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.03 +0.35 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.40 +0.31 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.77 +0.25 47 0 0 0
28AUG26 34.00 C 3.59 3.59 3.59 4.51 +0.51 51 15 15 +15
28AUG26 35.00 C 3.17 3.17 3.17 3.94 +0.39 50 15 30 +15
28AUG26 36.00 C 2.79 2.79 2.79 3.50 +0.29 50 15 21 +6
28AUG26 37.00 C 2.46 2.46 2.46 3.11 +0.27 50 15 45 +15
28AUG26 38.00 C 0.00 0.00 0.00 2.72 +0.23 50 0 17 0
28AUG26 39.00 C 2.25 2.25 2.25 2.39 +0.21 50 10 70 +10
28AUG26 40.00 C 0.00 0.00 0.00 2.10 +0.20 50 0 40 0
28AUG26 41.00 C 0.00 0.00 0.00 1.82 +0.17 49 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.59 +0.15 49 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 1.38 +0.14 49 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.19 +0.11 49 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.00 +0.08 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.86 +0.06 49 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.74 +0.06 49 0 15 0
28AUG26 48.00 C 0.78 0.78 0.78 0.65 +0.06 49 1 2 +1
28AUG26 49.00 C 0.00 0.00 0.00 0.56 +0.06 49 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 20.05 +0.64 86 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.52 +0.61 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.10 +0.68 85 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.59 +0.67 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.02 +0.60 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.54 +0.62 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.01 +0.59 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.55 +0.63 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.12 +0.70 70 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.06 +0.63 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.03 +0.60 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.04 +0.58 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.07 +0.57 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.10 +0.51 45 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.22 +0.51 46 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.50 +0.61 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.49 +0.30 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.76 +0.32 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.18 +0.48 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.38 +0.32 45 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.97 +0.55 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.40 +0.54 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.89 +0.37 48 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.43 +0.40 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 4.00 +0.37 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.61 +0.32 49 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 3.26 +0.32 49 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 2.92 +0.31 49 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.61 +0.28 49 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.34 +0.28 49 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 2.06 +0.23 49 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.85 +0.23 49 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.63 +0.21 49 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.44 +0.22 49 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 +0.21 49 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.12 +0.18 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 +0.17 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.88 +0.16 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.77 +0.13 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 +0.07 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 +0.08 49 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 +0.05 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 14.10 +0.55 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.28 +0.61 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.43 +0.59 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.50 +0.46 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.83 +0.54 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.03 +0.45 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.44 +0.53 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.76 +0.48 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.15 +0.47 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.57 +0.44 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.07 +0.45 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.50 +0.34 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.04 +0.36 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.60 +0.39 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.19 +0.38 47 0 52 0
30DEC26 37.00 C 0.00 0.00 0.00 4.81 +0.36 47 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 4.51 +0.39 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.14 +0.31 48 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.84 +0.32 48 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.56 +0.30 48 0 92 0
30DEC26 42.00 C 3.21 3.21 3.21 3.29 +0.26 48 18 42 +18
30DEC26 43.00 C 0.00 0.00 0.00 3.05 +0.21 49 0 15 0
30DEC26 44.00 C 2.33 2.33 2.33 2.89 +0.28 49 21 51 +21
30DEC26 45.00 C 0.00 0.00 0.00 2.64 +0.23 49 0 39 0
30DEC26 46.00 C 2.17 2.17 2.17 2.46 +0.32 49 1 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.26 +0.25 49 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 +0.20 49 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.91 +0.20 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.71 +0.15 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.38 +0.12 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.15 +0.15 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 +0.11 49 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.74 +0.09 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 +0.09 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 +0.06 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 +0.06 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 +0.05 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 +0.04 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 12.14 +0.49 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.39 +0.57 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.73 +0.55 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.10 +0.52 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.51 +0.51 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.05 +0.53 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.44 +0.45 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.93 +0.42 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.46 +0.42 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.04 +0.42 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.50 +0.33 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.18 +0.38 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.80 +0.35 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.49 +0.39 47 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.13 +0.34 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.71 +0.19 47 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.59 +0.31 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.32 +0.37 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.04 +0.25 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.85 +0.32 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.59 +0.31 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.34 +0.27 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.14 +0.26 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.95 +0.26 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.75 +0.25 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 +0.23 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.18 +0.21 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.17 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.56 +0.16 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 +0.14 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.12 +0.12 48 0 20 0
TOTAL CALL 2,224 19,704 +1,745
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
28MAY26 30.00 P 0.07 0.07 0.07 0.01 -0.02 54 20 144 +20
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.05 53 0 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.08 -0.10 53 0 158 0
28MAY26 33.00 P 0.56 0.56 0.37 0.19 -0.17 53 7 289 0
28MAY26 34.00 P 0.95 0.95 0.95 0.38 -0.25 53 1 343 +1
28MAY26 35.00 P 1.52 1.52 0.68 0.68 -0.35 52 40 318 -4
28MAY26 36.00 P 1.24 1.24 1.24 1.16 -0.42 54 10 141 -10
28MAY26 37.00 P 2.52 2.52 2.48 1.72 -0.53 53 4 263 -2
28MAY26 38.00 P 2.68 2.68 2.68 2.43 -0.59 53 9 214 -9
28MAY26 39.00 P 3.13 3.13 3.13 3.24 -0.63 53 1 135 -1
28MAY26 40.00 P 0.00 0.00 0.00 4.13 -0.65 53 1 239 -1
28MAY26 41.00 P 0.00 0.00 0.00 5.07 -0.67 53 0 153 0
28MAY26 42.00 P 0.00 0.00 0.00 6.04 -0.67 54 0 108 0
28MAY26 43.00 P 8.00 8.00 7.50 7.02 -0.70 0 4 13 -47
28MAY26 44.00 P 0.00 0.00 0.00 8.04 -0.68 67 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 9.04 -0.68 73 0 53 0
28MAY26 46.00 P 0.00 0.00 0.00 10.03 -0.69 75 0 90 0
28MAY26 47.00 P 0.00 0.00 0.00 11.04 -0.68 85 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 12.04 -0.68 91 0 0 -60
28MAY26 49.00 P 0.00 0.00 0.00 13.03 -0.69 91 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.04 -0.68 102 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 16.54 -0.68 115 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.04 -0.68 126 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.54 -0.68 137 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.04 -0.68 148 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.61 -0.61 187 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.04 -0.72 168 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.54 -0.68 178 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.10 -0.62 213 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.61 -0.61 226 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.10 -0.62 232 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 -0.07 48 0 132 0
29JUN26 29.00 P 0.46 0.46 0.46 0.25 -0.12 47 15 140 +14
29JUN26 30.00 P 0.66 0.66 0.43 0.42 -0.12 49 49 442 +46
29JUN26 31.00 P 0.59 0.59 0.59 0.61 -0.17 48 1 210 0
29JUN26 32.00 P 0.80 0.84 0.80 0.84 -0.24 47 3 156 +3
29JUN26 33.00 P 1.26 1.26 1.12 1.19 -0.26 48 3 190 +3
29JUN26 34.00 P 2.27 2.27 1.58 1.54 -0.35 47 69 372 +63
29JUN26 35.00 P 2.85 2.85 2.75 2.04 -0.35 48 46 241 +12
29JUN26 36.00 P 3.60 3.60 3.60 2.55 -0.41 47 7 158 +7
29JUN26 37.00 P 0.00 0.00 0.00 3.17 -0.39 47 0 342 0
29JUN26 38.00 P 4.95 4.95 4.95 3.76 -0.62 45 2 90 0
29JUN26 39.00 P 0.00 0.00 0.00 4.60 -0.55 48 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.38 -0.57 48 0 177 0
29JUN26 41.00 P 0.00 0.00 0.00 6.20 -0.61 48 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.05 -0.54 48 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.99 -0.63 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.91 -0.64 50 1 9 0
29JUN26 45.00 P 0.00 0.00 0.00 9.81 -0.56 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.77 -0.62 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.71 -0.69 48 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.72 -0.52 52 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.68 -0.64 50 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.68 -0.53 53 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.07 -0.60 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.58 -0.64 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.09 -0.59 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.57 -0.61 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.04 -0.63 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.52 -0.64 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.02 -0.64 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.50 -0.65 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.02 -0.66 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.54 -0.60 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.01 -0.63 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.50 -0.63 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.02 -0.61 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.53 -0.60 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.04 -0.58 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.43 -0.69 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.31 -0.07 48 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.44 -0.10 47 0 9 0
30JUL26 29.00 P 0.00 0.00 0.00 0.62 -0.12 48 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.83 -0.16 47 0 5 0
30JUL26 31.00 P 1.20 1.20 1.20 1.09 -0.20 47 2 18 +2
30JUL26 32.00 P 0.00 0.00 0.00 1.42 -0.22 47 0 50 0
30JUL26 33.00 P 1.89 1.89 1.89 1.79 -0.25 47 1 186 +1
30JUL26 34.00 P 0.00 0.00 0.00 2.22 -0.33 47 0 323 0
30JUL26 35.00 P 0.00 0.00 0.00 2.73 -0.34 47 0 67 0
30JUL26 36.00 P 0.00 0.00 0.00 3.29 -0.36 48 0 131 0
30JUL26 37.00 P 0.00 0.00 0.00 3.89 -0.42 48 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 4.56 -0.43 48 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.31 -0.34 49 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 6.14 -0.27 51 1 16 +1
30JUL26 41.00 P 0.00 0.00 0.00 6.86 -0.39 50 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 7.68 -0.54 51 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 8.53 -0.50 52 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.28 -0.60 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.21 -0.54 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.07 -0.53 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.94 -0.57 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.04 -0.43 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.86 -0.57 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.41 - 48 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.56 -0.11 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.75 -0.13 48 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 0.98 -0.16 48 0 1 0
28AUG26 30.00 P 1.23 1.23 1.23 1.24 -0.20 48 5 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.56 -0.21 48 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.91 -0.26 48 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 2.31 -0.29 48 0 40 0
28AUG26 34.00 P 0.00 0.00 0.00 2.76 -0.31 48 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.29 -0.30 48 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 3.86 -0.32 48 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 4.47 -0.35 49 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 5.09 -0.40 48 1 75 0
28AUG26 39.00 P 0.00 0.00 0.00 5.81 -0.59 49 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 6.49 -0.55 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.35 -0.31 51 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.17 -0.43 51 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 8.94 -0.33 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.62 -0.55 49 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.50 -0.48 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.58 -0.27 54 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.37 -0.50 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.31 -0.46 53 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.19 -0.43 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.03 48 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.04 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.06 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.62 -0.08 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.10 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 -0.12 48 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.29 -0.12 48 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 -0.16 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.93 -0.19 47 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.33 -0.22 48 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.76 -0.23 48 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 3.24 -0.28 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.77 -0.31 48 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.33 -0.29 48 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.93 -0.32 48 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.58 -0.35 48 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.25 -0.40 48 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.12 -0.39 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.87 -0.34 51 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.63 -0.36 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.26 -0.48 50 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.18 -0.24 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.06 -0.19 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.81 -0.41 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.58 -0.52 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.57 -0.41 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.29 -0.55 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.22 -0.53 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.53 -0.53 50 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.85 -0.57 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.30 -0.52 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.83 -0.43 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.14 -0.58 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.59 -0.60 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.07 -0.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.73 -0.43 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.03 -0.65 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.70 -0.45 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.12 -0.52 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.66 -0.47 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.05 -0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.53 -0.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.04 -0.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.61 -0.51 74 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.03 48 0 279 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.03 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.04 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 -0.07 49 0 34 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.08 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.09 48 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.86 -0.16 48 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.19 -0.20 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.20 48 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.00 -0.22 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.49 -0.20 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.95 -0.25 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.48 -0.26 49 0 25 0
30DEC26 35.00 P 5.26 5.26 5.26 5.03 -0.28 49 1 48 +1
30DEC26 36.00 P 5.67 5.67 5.67 5.67 -0.24 50 1 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.22 -0.30 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.86 -0.32 50 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 7.52 -0.35 50 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.21 -0.38 50 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 8.92 -0.42 50 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 9.66 -0.37 51 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.42 -0.39 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.18 -0.41 51 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.97 -0.42 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.69 -0.52 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.59 -0.45 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.42 -0.46 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.25 -0.40 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.14 -0.46 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.27 -0.57 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.51 -0.46 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.73 -0.59 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.13 -0.51 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.39 -0.59 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.75 -0.62 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.23 -0.56 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.73 -0.51 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.15 -0.55 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.70 -0.48 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.47 -0.09 47 0 81 0
30MAR27 26.00 P 0.00 0.00 0.00 1.75 -0.09 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.06 -0.11 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.42 -0.11 47 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.82 -0.13 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.16 -0.25 47 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.68 -0.17 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.15 -0.22 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.57 -0.32 47 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.25 -0.20 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.77 -0.25 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.29 -0.34 48 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 6.98 -0.32 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.62 -0.31 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.28 -0.33 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.93 -0.35 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.63 -0.37 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.35 -0.39 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.13 -0.37 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.85 -0.42 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.58 -0.47 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.44 -0.41 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.25 -0.41 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.98 -0.50 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.88 -0.42 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.64 -0.50 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.83 -0.46 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.04 -0.53 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.19 -0.56 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.49 -0.44 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.83 -0.56 52 0 0 0
TOTAL PUT 305 16,107 +40
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$ 7.94
28MAY26 5.75 C 0.00 0.00 0.00 2.25 -0.16 155 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.00 -0.16 139 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.74 -0.17 117 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.46 -0.22 80 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.21 -0.21 67 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.99 -0.18 72 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.73 -0.21 53 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.53 -0.19 54 0 0 0
28MAY26 7.75 C 0.37 0.37 0.37 0.36 -0.17 54 2 73 +2
28MAY26 8.00 C 0.00 0.00 0.00 0.23 -0.14 54 0 61 0
28MAY26 8.25 C 0.18 0.18 0.14 0.12 -0.13 50 91 109 +89
28MAY26 8.50 C 0.09 0.09 0.09 0.07 -0.08 53 4 333 +4
28MAY26 8.75 C 0.05 0.05 0.05 0.04 -0.04 55 40 180 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 362 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.02 56 0 452 0
28MAY26 9.50 C 0.03 0.03 0.03 0.01 -0.01 64 8 337 +8
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 358 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 424 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 167 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 -0.20 65 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.00 -0.21 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.78 -0.19 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.54 -0.21 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 -0.21 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.16 -0.16 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.98 -0.14 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 -0.14 53 0 31 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 -0.15 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.54 -0.11 53 0 76 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 -0.13 50 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.11 50 0 104 0
29JUN26 8.75 C 0.26 0.26 0.26 0.25 -0.09 50 15 67 +15
29JUN26 9.00 C 0.20 0.20 0.20 0.20 -0.07 51 2 212 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.07 51 0 291 0
29JUN26 9.50 C 0.15 0.15 0.14 0.11 -0.06 50 3 719 -3
29JUN26 9.75 C 0.09 0.09 0.09 0.09 -0.04 52 5 272 0
29JUN26 10.00 C 0.08 0.08 0.08 0.07 -0.03 52 75 810 +41
29JUN26 10.50 C 0.05 0.05 0.05 0.04 -0.02 53 2 608 -2
29JUN26 11.00 C 0.03 0.03 0.03 0.02 -0.01 52 3 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.29 -0.24 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.10 -0.17 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.88 -0.16 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.65 -0.22 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.47 -0.20 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.29 -0.19 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.09 -0.21 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.95 -0.15 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.81 -0.16 50 0 11 0
30JUL26 8.00 C 0.70 0.70 0.70 0.69 -0.15 50 15 30 +15
30JUL26 8.25 C 0.59 0.59 0.59 0.58 -0.13 49 15 27 +15
30JUL26 8.50 C 0.00 0.00 0.00 0.50 -0.12 50 0 15 0
30JUL26 8.75 C 0.46 0.46 0.46 0.42 -0.11 50 15 147 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.35 -0.09 50 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.29 -0.08 50 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.24 -0.07 50 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.19 -0.07 49 0 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 158 0
30JUL26 10.50 C 0.14 0.14 0.13 0.10 -0.05 49 185 254 +179
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 217 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 75 0
28AUG26 5.75 C 0.00 0.00 0.00 2.40 -0.21 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.18 -0.21 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.98 -0.21 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.79 -0.19 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.60 -0.19 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.43 -0.18 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.28 -0.16 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.11 -0.18 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.98 -0.16 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.86 -0.15 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.75 -0.15 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.66 -0.13 52 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.57 -0.13 51 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.51 -0.11 52 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.44 -0.11 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.38 -0.10 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.33 -0.08 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.28 -0.08 52 0 17 0
28AUG26 10.50 C 0.00 0.00 0.00 0.21 -0.06 52 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 -0.25 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 -0.23 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.04 -0.22 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 -0.19 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 -0.18 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 -0.17 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 -0.16 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.15 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.13 -0.15 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 -0.11 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.12 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 -0.11 51 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 -0.12 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.09 52 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.09 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.09 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.08 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.08 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.07 51 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.05 52 0 191 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 23 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 -0.18 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.49 -0.17 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.31 -0.17 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.15 -0.16 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.00 -0.15 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.85 -0.14 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 -0.13 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.58 -0.13 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 -0.13 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.31 -0.15 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 -0.13 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.12 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 -0.13 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 -0.10 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 -0.11 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.10 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 -0.11 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 -0.10 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.05 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 -0.06 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 4 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 53 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 53 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.82 -0.20 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.65 -0.20 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.49 -0.19 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.34 -0.19 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.20 -0.18 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 -0.17 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.93 -0.17 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 -0.16 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.69 -0.14 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.17 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 -0.13 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 -0.12 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 -0.11 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 -0.10 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.16 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 -0.16 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 -0.13 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 -0.11 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 -0.09 51 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.10 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 -0.09 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.08 51 0 23 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.07 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.06 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.05 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 -0.05 51 0 2 0
TOTAL CALL 480 17,921 +378
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 584 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 +0.03 55 0 513 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 +0.05 55 0 958 0
28MAY26 8.00 P 0.27 0.27 0.27 0.27 +0.07 51 15 441 -15
28MAY26 8.25 P 0.00 0.00 0.00 0.42 +0.10 49 0 301 0
28MAY26 8.50 P 0.60 0.60 0.60 0.64 +0.14 57 1 478 -1
28MAY26 8.75 P 0.00 0.00 0.00 0.84 +0.17 52 0 334 0
28MAY26 9.00 P 1.10 1.10 1.05 1.10 +0.22 67 2 206 -2
28MAY26 9.25 P 0.00 0.00 0.00 1.31 +0.20 0 0 92 0
28MAY26 9.50 P 0.00 0.00 0.00 1.56 +0.19 0 0 28 -29
28MAY26 9.75 P 0.00 0.00 0.00 1.81 +0.19 0 0 0 -75
28MAY26 10.00 P 0.00 0.00 0.00 2.06 +0.21 0 0 0 -103
28MAY26 10.50 P 0.00 0.00 0.00 2.56 +0.21 0 0 0 -14
28MAY26 11.00 P 0.00 0.00 0.00 3.06 +0.21 0 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 3.56 +0.21 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.06 +0.21 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.56 +0.21 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.06 +0.21 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.56 +0.21 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.06 +0.21 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.56 +0.21 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.06 +0.21 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.56 +0.21 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.06 +0.21 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.56 +0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.06 +0.21 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.56 +0.21 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.56 +0.21 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 56 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 26 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 53 0 94 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.03 53 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.04 52 0 198 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.05 51 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.05 50 0 181 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 +0.07 50 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.55 +0.09 50 0 94 0
29JUN26 8.25 P 0.64 0.69 0.64 0.69 +0.10 49 33 82 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 +0.11 48 0 185 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 +0.11 48 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.20 +0.11 47 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 +0.12 45 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.61 +0.13 43 0 620 0
29JUN26 9.75 P 0.00 0.00 0.00 1.86 +0.16 48 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 2.09 +0.16 47 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.56 +0.18 0 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.07 +0.20 54 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.56 +0.21 0 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.06 +0.21 0 0 0 -20
29JUN26 12.50 P 0.00 0.00 0.00 4.56 +0.21 0 0 15 -2
29JUN26 13.00 P 0.00 0.00 0.00 5.06 +0.21 0 0 1 0
29JUN26 13.50 P 5.52 5.52 5.52 5.56 +0.21 0 2 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.06 +0.21 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.56 +0.21 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.06 +0.21 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.56 +0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.06 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.56 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.06 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.56 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.56 +0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.06 +0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.56 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.06 +0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.06 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.06 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.06 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.06 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.06 +0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.06 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.06 +0.20 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 154 0
30JUL26 6.25 P 0.12 0.12 0.12 0.11 +0.02 50 15 17 +15
30JUL26 6.50 P 0.15 0.16 0.15 0.15 +0.02 49 104 285 +104
30JUL26 6.75 P 0.00 0.00 0.00 0.21 +0.03 50 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 +0.03 50 0 61 0
30JUL26 7.25 P 0.33 0.33 0.33 0.37 +0.05 50 15 90 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.48 +0.06 51 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.59 +0.07 50 0 194 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 +0.06 49 0 255 0
30JUL26 8.25 P 0.00 0.00 0.00 0.85 +0.10 49 0 140 0
30JUL26 8.50 P 0.00 0.00 0.00 1.01 +0.11 49 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.14 +0.08 46 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.32 +0.10 46 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.53 +0.13 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.73 +0.13 47 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 1.95 +0.16 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.18 +0.18 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.60 +0.17 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.10 +0.18 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.56 +0.18 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.06 +0.20 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.58 +0.23 60 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.08 +0.23 64 0 2 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.19 +0.02 51 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.26 +0.03 52 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.33 +0.03 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.42 +0.04 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.52 +0.05 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.62 +0.06 52 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.73 +0.06 51 0 31 0
28AUG26 8.00 P 0.00 0.00 0.00 0.86 +0.08 51 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 +0.09 51 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.16 +0.10 51 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.33 +0.12 51 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.47 +0.09 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.64 +0.09 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.84 +0.10 49 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 2.03 +0.10 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.23 +0.11 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.72 +0.20 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.12 +0.17 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.59 +0.19 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.09 +0.23 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.58 +0.21 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.08 +0.23 56 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.02 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.03 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.04 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.04 52 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.05 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.05 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.05 51 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.07 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.07 50 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.09 51 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 +0.09 50 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.08 50 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 +0.09 50 0 410 0
29SEP26 9.00 P 1.56 1.56 1.56 1.57 +0.08 49 6 206 +6
29SEP26 9.25 P 0.00 0.00 0.00 1.74 +0.09 48 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 +0.11 49 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 +0.10 48 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.32 +0.10 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 +0.14 48 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.17 +0.16 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.61 +0.15 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.09 +0.18 46 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 +0.23 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.08 +0.23 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.57 +0.21 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.08 +0.23 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.58 +0.23 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.06 +0.21 0 0 0 -1
29SEP26 15.50 P 0.00 0.00 0.00 7.58 +0.23 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.06 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.56 +0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.06 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.58 +0.23 74 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.56 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.08 +0.24 81 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.56 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.06 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.08 +0.22 88 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.08 +0.22 92 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.08 +0.22 95 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.06 +0.20 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 +0.05 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 +0.05 52 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 +0.06 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 +0.06 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.06 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 +0.06 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.05 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 +0.08 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 +0.08 50 0 0 0
30DEC26 8.00 P 1.22 1.22 1.22 1.26 +0.08 52 2 204 +2
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.10 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 +0.10 50 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.09 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.09 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.09 49 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.08 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.09 49 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 +0.09 49 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.93 +0.11 48 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.34 +0.12 48 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 +0.11 45 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 4.19 +0.15 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.64 +0.15 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 +0.16 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 +0.18 42 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.12 +0.25 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.60 +0.25 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.08 +0.21 51 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.58 +0.23 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.06 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.56 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.07 +0.22 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.58 +0.23 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.07 +0.22 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.57 +0.22 62 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.08 +0.24 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.57 +0.23 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.06 +0.22 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.08 +0.22 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.08 +0.22 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.02 51 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 +0.04 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.04 52 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 +0.05 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 +0.05 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 +0.05 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.05 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.04 51 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.41 +0.07 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.08 49 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.72 +0.11 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.86 +0.09 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 +0.08 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 +0.12 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 +0.07 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 +0.10 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 +0.11 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.50 +0.10 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 +0.10 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.32 +0.13 47 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.76 +0.15 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.20 +0.17 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.63 +0.16 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.12 +0.18 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.60 +0.20 46 0 0 0
TOTAL PUT 195 17,261 -120
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$ 7.49
28MAY26 5.00 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 -0.05 20 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.02 22 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 25 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
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.04 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.25 -0.04 39 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 -0.04 18 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.04 18 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.03 18 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 412 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.50 -0.04 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.25 -0.04 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.75 -0.04 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.51 -0.04 18 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 0.00 20 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.50 -0.08 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.25 -0.07 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.00 -0.04 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 -0.04 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.08 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 -0.04 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 -0.03 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 -0.08 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 0.00 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 -0.08 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 -0.06 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 -0.02 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 -0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.01 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 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 0.05 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 0 2,228 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 22 0 65 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 424 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 +0.03 23 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.02 0 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.30 +0.08 80 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.56 +0.09 95 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 +0.08 100 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.05 +0.08 109 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 +0.08 118 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.55 +0.08 127 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 +0.08 143 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.55 +0.08 157 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.05 +0.08 171 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.55 +0.08 184 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 27 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 0.03 +0.01 21 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.03 20 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.03 21 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 +0.04 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 +0.04 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.08 35 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 +0.10 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 +0.10 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.08 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 +0.07 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 +0.07 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 +0.07 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.19 +0.06 60 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 +0.06 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.19 +0.06 73 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.69 +0.06 78 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 +0.02 20 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 207 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 +0.03 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.35 +0.04 20 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 +0.03 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.71 +0.04 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.94 +0.05 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.21 +0.07 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.46 +0.07 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.72 +0.09 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.07 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.20 +0.07 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.45 +0.07 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.70 +0.07 45 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 0.00 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
28AUG26 7.00 P 0.16 0.16 0.16 0.16 +0.01 20 50 214 +50
28AUG26 7.25 P 0.00 0.00 0.00 0.26 +0.02 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 +0.03 19 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.21 +0.06 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.46 +0.07 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.72 +0.09 32 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 +0.07 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.20 +0.07 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.45 +0.07 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.70 +0.07 39 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 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.02 22 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.02 22 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.04 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.04 26 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.04 27 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 +0.04 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.04 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.04 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 +0.04 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 +0.07 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.78 +0.09 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.12 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.77 +0.11 61 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 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.01 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.02 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 +0.04 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.04 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.04 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.75 +0.04 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.27 +0.07 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 +0.09 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.29 +0.12 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 +0.11 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 0.00 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 +0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.99 +0.04 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 +0.04 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 +0.04 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 +0.04 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 +0.07 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 +0.09 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 +0.12 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.77 +0.11 44 0 0 0
TOTAL PUT 50 3,539 +50
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$ 21.86
28MAY26 16.50 C 0.00 0.00 0.00 5.37 -0.68 62 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.87 -0.65 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.37 -0.69 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.87 -0.70 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.38 -0.66 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.89 -0.65 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.42 -0.64 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.98 -0.61 53 0 0 0
28MAY26 21.00 C 1.41 1.41 1.17 1.17 -0.56 50 37 41 +30
28MAY26 22.00 C 0.76 0.76 0.59 0.61 -0.42 51 93 153 +78
28MAY26 23.00 C 0.43 0.43 0.27 0.27 -0.28 52 58 486 +41
28MAY26 24.00 C 0.14 0.14 0.13 0.11 -0.14 53 19 539 +19
28MAY26 25.00 C 0.07 0.07 0.07 0.04 -0.06 54 22 485 0
28MAY26 26.00 C 0.04 0.04 0.04 0.01 -0.03 53 9 572 -9
28MAY26 27.00 C 0.02 0.02 0.02 0.01 0.00 63 1 638 -1
28MAY26 28.00 C 0.02 0.02 0.02 0.01 0.00 72 1 878 -1
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 5.37 -0.70 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.87 -0.70 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.40 -0.71 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.93 -0.70 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.47 -0.66 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.04 -0.60 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.63 -0.58 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.25 -0.55 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 1.57 -0.51 40 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 1.07 -0.43 40 0 10 0
29JUN26 23.00 C 0.73 0.78 0.71 0.71 -0.32 41 34 255 +9
29JUN26 24.00 C 0.55 0.56 0.45 0.45 -0.24 41 103 372 +10
29JUN26 25.00 C 0.34 0.34 0.30 0.27 -0.17 41 62 484 +16
29JUN26 26.00 C 0.24 0.24 0.21 0.16 -0.11 41 179 396 +179
29JUN26 27.00 C 0.17 0.17 0.14 0.09 -0.07 42 47 463 +12
29JUN26 28.00 C 0.12 0.12 0.12 0.05 -0.04 42 3 527 -3
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 377 0
29JUN26 30.00 C 0.07 0.07 0.07 0.02 -0.01 44 1 460 -1
29JUN26 31.00 C 0.05 0.05 0.05 0.01 -0.01 44 1 1,647 -1
29JUN26 32.00 C 0.04 0.04 0.04 0.01 0.00 47 1 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29JUN26 34.00 C 0.03 0.03 0.03 0.01 0.00 54 5 60 +5
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 5.43 -0.69 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.96 -0.71 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.52 -0.71 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.07 -0.73 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.66 -0.71 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.28 -0.68 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.91 -0.55 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.56 -0.53 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.96 -0.50 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.44 -0.45 39 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 1.07 -0.36 40 0 30 0
30JUL26 24.00 C 0.83 0.83 0.82 0.78 -0.29 40 95 178 +95
30JUL26 25.00 C 0.63 0.63 0.58 0.55 -0.22 40 122 259 +17
30JUL26 26.00 C 0.00 0.00 0.00 0.38 -0.17 41 0 177 0
30JUL26 27.00 C 0.00 0.00 0.00 0.25 -0.13 40 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.17 -0.09 41 0 227 0
30JUL26 29.00 C 0.20 0.20 0.20 0.11 -0.07 40 1 106 0
30JUL26 30.00 C 0.14 0.15 0.14 0.07 -0.05 40 11 187 +11
30JUL26 31.00 C 0.17 0.17 0.17 0.05 -0.03 41 1 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 5.13 -0.76 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.72 -0.73 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.36 -0.66 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.02 -0.59 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.65 -0.57 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.22 -0.62 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.81 -0.59 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.30 -0.51 41 0 0 0
28AUG26 22.00 C 1.95 1.95 1.87 1.81 -0.45 41 30 30 +30
28AUG26 23.00 C 1.53 1.53 1.53 1.41 -0.39 41 15 75 +15
28AUG26 24.00 C 1.18 1.18 1.14 1.10 -0.32 41 80 110 +80
28AUG26 25.00 C 1.03 1.03 0.93 0.87 -0.25 42 70 100 +15
28AUG26 26.00 C 0.75 0.75 0.72 0.65 -0.21 42 58 88 +18
28AUG26 27.00 C 0.58 0.58 0.58 0.48 -0.17 42 15 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.36 -0.13 42 0 136 0
28AUG26 29.00 C 0.37 0.37 0.37 0.26 -0.11 41 30 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 15 0
28AUG26 33.00 C 0.14 0.16 0.14 0.07 -0.04 42 11 11 +11
28AUG26 34.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.78 -0.62 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.39 -0.59 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.00 -0.62 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.60 -0.56 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.22 -0.56 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.89 -0.52 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.57 -0.53 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.17 -0.48 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.62 -0.43 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.11 -0.46 41 0 20 0
29SEP26 23.00 C 1.71 1.71 1.71 1.71 -0.39 41 15 77 +15
29SEP26 24.00 C 0.00 0.00 0.00 1.37 -0.36 41 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.12 -0.28 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.90 -0.22 42 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 0.71 -0.19 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.55 -0.16 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.13 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.11 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.09 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.07 41 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 6.26 -0.62 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.89 -0.59 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 -0.58 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.17 -0.56 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.84 -0.53 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.51 -0.54 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.18 -0.54 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.91 -0.50 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.37 -0.46 42 0 0 0
30DEC26 22.00 C 2.93 2.93 2.93 2.82 -0.51 41 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 2.41 -0.42 41 0 0 0
30DEC26 24.00 C 2.15 2.15 2.15 2.07 -0.37 41 15 16 +15
30DEC26 25.00 C 1.85 1.85 1.85 1.77 -0.33 41 15 22 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.52 -0.29 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 -0.24 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 -0.23 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.92 -0.18 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 -0.18 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 -0.14 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.14 41 0 1 0
30DEC26 33.00 C 0.60 0.60 0.60 0.45 -0.11 41 20 42 +20
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.11 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.09 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 6.67 -0.56 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.31 -0.56 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.96 -0.55 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.64 -0.52 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.31 -0.52 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.02 -0.49 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.73 -0.47 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.45 -0.47 42 0 0 0
30MAR27 21.00 C 3.98 3.98 3.98 3.94 -0.43 42 20 1 -20
30MAR27 22.00 C 0.00 0.00 0.00 3.42 -0.46 41 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.01 -0.38 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.65 -0.34 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 -0.35 41 0 0 0
30MAR27 26.00 C 2.05 2.05 2.05 2.05 -0.29 41 1 1 +1
30MAR27 27.00 C 0.00 0.00 0.00 1.81 -0.26 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.58 -0.22 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.38 -0.21 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.20 -0.19 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.05 -0.17 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.91 -0.15 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 -0.12 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 -0.12 41 0 0 0
30MAR27 35.00 C 0.78 0.78 0.78 0.60 -0.10 41 1 9 -1
TOTAL CALL 1,317 16,590 +735
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
28MAY26 18.00 P 0.03 0.03 0.03 0.01 0.00 61 25 60 +20
28MAY26 18.50 P 0.04 0.04 0.04 0.01 0.00 53 7 33 -1
28MAY26 19.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 92 0
28MAY26 19.50 P 0.08 0.10 0.08 0.06 +0.03 55 25 201 +25
28MAY26 20.00 P 0.00 0.00 0.00 0.11 +0.05 53 0 191 0
28MAY26 21.00 P 0.34 0.38 0.34 0.33 +0.13 53 71 276 +2
28MAY26 22.00 P 0.64 0.81 0.64 0.78 +0.27 55 25 498 -2
28MAY26 23.00 P 1.20 1.40 1.20 1.41 +0.43 53 12 171 -11
28MAY26 24.00 P 1.84 1.84 1.84 2.23 +0.57 52 1 632 0
28MAY26 25.00 P 0.00 0.00 0.00 3.16 +0.60 51 0 204 0
28MAY26 26.00 P 4.05 4.05 4.05 4.14 +0.64 0 2 155 0
28MAY26 27.00 P 5.02 5.02 5.02 5.18 +0.67 82 1 31 -20
28MAY26 28.00 P 0.00 0.00 0.00 6.18 +0.66 93 0 0 -13
28MAY26 29.00 P 0.00 0.00 0.00 7.17 +0.67 99 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.18 +0.68 113 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.18 +0.70 123 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.18 +0.70 132 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.17 +0.69 135 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.18 +0.70 149 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.18 +0.70 157 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.18 +0.70 164 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.17 +0.69 166 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 16.18 +0.70 179 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 17.18 +0.70 186 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 18.18 +0.70 192 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 54 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.04 41 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.07 41 0 49 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 +0.09 41 0 66 0
29JUN26 20.00 P 0.47 0.47 0.47 0.48 +0.13 42 3 233 +3
29JUN26 21.00 P 0.76 0.83 0.76 0.84 +0.23 42 42 229 +40
29JUN26 22.00 P 1.23 1.28 1.23 1.34 +0.31 42 44 460 -30
29JUN26 23.00 P 1.66 1.66 1.66 1.98 +0.43 43 16 756 0
29JUN26 24.00 P 2.70 2.70 2.70 2.66 +0.44 41 1 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.48 +0.51 41 0 424 0
29JUN26 26.00 P 0.00 0.00 0.00 4.43 +0.62 45 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 5.36 +0.63 46 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.35 +0.68 51 0 325 0
29JUN26 29.00 P 6.95 6.95 6.95 7.30 +0.66 50 2 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.29 +0.72 53 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 9.28 +0.71 56 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 10.28 +0.71 60 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 11.27 +0.71 62 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 12.28 +0.73 68 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.28 +0.72 72 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.27 +0.71 73 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.27 +0.71 76 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.27 +0.72 80 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.27 +0.72 83 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.27 +0.75 86 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.27 +0.73 90 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.30 +0.74 100 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.27 +0.72 96 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.27 +0.72 99 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.30 +0.77 109 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.26 +0.68 101 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.27 +0.72 107 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.26 +0.74 106 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.29 +0.75 117 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.26 +0.70 112 0 0 0
30JUL26 16.50 P 0.13 0.13 0.13 0.09 +0.02 41 10 11 +10
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.18 +0.04 40 0 10 0
30JUL26 18.00 P 0.29 0.29 0.29 0.26 +0.06 41 2 39 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.35 +0.07 40 0 46 0
30JUL26 19.00 P 0.00 0.00 0.00 0.47 +0.10 41 0 45 0
30JUL26 19.50 P 0.00 0.00 0.00 0.60 +0.12 41 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.77 +0.15 41 0 133 0
30JUL26 21.00 P 1.14 1.14 1.14 1.17 +0.26 41 15 21 0
30JUL26 22.00 P 1.49 1.68 1.49 1.68 +0.31 41 44 232 +4
30JUL26 23.00 P 0.00 0.00 0.00 2.31 +0.41 42 0 338 0
30JUL26 24.00 P 2.87 2.87 2.87 2.94 +0.37 40 2 238 0
30JUL26 25.00 P 0.00 0.00 0.00 3.71 +0.46 40 0 15 0
30JUL26 26.00 P 4.47 4.47 4.47 4.63 +0.65 43 2 13 +2
30JUL26 27.00 P 5.33 5.33 5.33 5.52 +0.69 44 1 1 +1
30JUL26 28.00 P 0.00 0.00 0.00 6.43 +0.69 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.36 +0.69 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.31 +0.67 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.29 +0.69 46 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.28 +0.71 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.27 +0.70 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.28 +0.73 54 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 +0.06 42 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.35 +0.07 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.45 +0.09 42 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.57 +0.10 42 0 17 0
28AUG26 19.00 P 0.67 0.67 0.67 0.71 +0.12 42 15 30 +15
28AUG26 19.50 P 0.00 0.00 0.00 0.88 +0.15 42 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 1.06 +0.17 42 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 1.49 +0.25 42 0 70 0
28AUG26 22.00 P 1.84 1.84 1.84 2.00 +0.32 42 15 88 +15
28AUG26 23.00 P 0.00 0.00 0.00 2.61 +0.39 42 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 3.23 +0.38 41 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 3.97 +0.50 41 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 4.74 +0.53 41 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.64 +0.59 42 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.48 +0.59 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.42 +0.58 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.35 +0.60 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.34 +0.74 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.31 +0.74 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.30 +0.73 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.28 +0.73 48 0 0 0
29SEP26 16.50 P 0.35 0.36 0.35 0.31 +0.06 41 11 21 +11
29SEP26 17.00 P 0.00 0.00 0.00 0.40 +0.07 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.09 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 +0.10 42 0 30 0
29SEP26 18.50 P 0.77 0.77 0.77 0.76 +0.12 42 3 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.92 +0.14 42 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.10 +0.17 42 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 1.30 +0.19 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.72 +0.22 41 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 2.25 +0.31 42 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.85 +0.38 42 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.46 +0.37 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 4.06 +0.33 39 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 4.91 +0.48 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.72 +0.48 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.58 +0.46 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.51 +0.54 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.39 +0.61 40 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.34 +0.58 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.31 +0.72 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.30 +0.66 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.28 +0.68 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.28 +0.72 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.29 +0.71 49 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 15.27 +0.70 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.27 +0.71 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.27 +0.70 53 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.27 +0.70 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.27 +0.71 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.30 +0.73 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.27 +0.70 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.27 +0.70 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.30 +0.73 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.26 +0.68 64 0 0 0
30DEC26 16.50 P 0.60 0.60 0.60 0.63 +0.08 41 2 4 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.75 +0.09 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 +0.11 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 +0.12 41 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 +0.14 41 0 0 0
30DEC26 19.00 P 1.35 1.35 1.35 1.40 +0.17 41 3 9 +3
30DEC26 19.50 P 0.00 0.00 0.00 1.59 +0.19 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.79 +0.19 41 0 22 0
30DEC26 21.00 P 2.24 2.24 2.24 2.24 +0.22 41 2 42 +2
30DEC26 22.00 P 2.69 2.69 2.69 2.78 +0.28 41 20 44 +20
30DEC26 23.00 P 0.00 0.00 0.00 3.38 +0.34 41 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 4.03 +0.41 41 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 4.65 +0.36 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.40 +0.44 40 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.13 +0.47 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.94 +0.46 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.77 +0.49 39 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.68 +0.56 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.54 +0.59 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.44 +0.59 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.40 +0.65 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.32 +0.67 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.29 +0.70 39 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.29 +0.71 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.27 +0.70 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.27 +0.71 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.27 +0.67 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.28 +0.69 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.27 +0.69 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.30 +0.73 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 +0.12 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.13 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 +0.13 41 0 6 0
30MAR27 18.00 P 1.36 1.36 1.36 1.37 +0.13 41 3 2 -1
30MAR27 18.50 P 0.00 0.00 0.00 1.55 +0.13 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 +0.16 40 0 4 0
30MAR27 19.50 P 1.93 1.93 1.93 1.94 +0.18 40 2 5 +2
30MAR27 20.00 P 2.00 2.00 2.00 2.16 +0.20 40 1 22 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.63 +0.26 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.15 +0.24 40 0 8 0
30MAR27 23.00 P 3.72 3.72 3.72 3.73 +0.30 40 1 4 +1
30MAR27 24.00 P 0.00 0.00 0.00 4.37 +0.36 40 2 7 0
30MAR27 25.00 P 0.00 0.00 0.00 5.06 +0.38 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.81 +0.44 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.47 +0.42 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.23 +0.46 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.03 +0.47 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.86 +0.50 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.78 +0.56 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.65 +0.58 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.54 +0.63 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.46 +0.67 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.38 +0.67 38 0 0 0
TOTAL PUT 433 11,740 +103
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$ 47.68
22MAY26 40.00 C 0.00 0.00 0.00 7.69 -1.26 91 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 6.70 -1.25 92 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 5.71 -1.25 85 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 4.72 -1.24 76 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 3.75 -1.23 70 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 2.81 -1.14 64 0 10 0
22MAY26 46.00 C 1.86 1.90 1.55 1.86 -1.21 52 239 156 +153
22MAY26 47.00 C 1.14 1.45 1.00 1.09 -0.99 49 237 74 -114
22MAY26 48.00 C 0.70 0.81 0.50 0.50 -0.89 45 264 375 +161
22MAY26 49.00 C 0.45 0.45 0.23 0.26 -0.56 51 256 551 +62
22MAY26 50.00 C 0.17 0.21 0.12 0.15 -0.32 58 391 1,116 -98
22MAY26 52.50 C 0.05 0.05 0.04 0.05 -0.07 75 69 3,585 +5
22MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.02 95 0 2,387 0
22MAY26 57.50 C 0.02 0.02 0.02 0.02 0.00 113 3 3,287 -5
22MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,599 0
22MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,262 0
22MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 803 0
22MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 178 0 556 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 194 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 225 0 270 0
28MAY26 21.00 C 0.00 0.00 0.00 26.69 -1.20 0 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 25.69 -1.30 0 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 24.69 -1.30 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 23.69 -1.30 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 22.69 -1.29 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 21.69 -1.31 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 20.70 -1.29 135 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 19.70 -1.30 125 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 18.70 -1.30 116 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 17.70 -1.30 106 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 16.70 -1.30 97 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 15.70 -1.30 89 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 14.70 -1.30 79 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 13.92 -1.43 146 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 12.70 -1.30 55 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 11.70 -1.31 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.70 -1.33 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.71 -1.29 61 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.71 -1.36 55 0 1 0
28MAY26 40.00 C 7.71 7.71 7.71 7.73 -1.23 57 10 310 -10
28MAY26 41.00 C 0.00 0.00 0.00 6.77 -1.23 59 0 145 0
28MAY26 42.00 C 0.00 0.00 0.00 6.02 -1.26 75 0 1,641 0
28MAY26 43.00 C 0.00 0.00 0.00 4.84 -1.32 51 0 805 0
28MAY26 44.00 C 0.00 0.00 0.00 4.08 -1.28 58 0 1,360 0
28MAY26 45.00 C 0.00 0.00 0.00 3.32 -1.20 59 0 2,169 0
28MAY26 46.00 C 2.88 2.91 2.72 2.70 -1.06 61 240 2,753 +4
28MAY26 47.00 C 2.13 2.45 2.13 2.11 -1.00 62 569 1,508 +283
28MAY26 48.00 C 1.74 1.97 1.54 1.65 -0.82 63 1,797 1,706 +510
28MAY26 49.00 C 1.37 1.51 1.20 1.29 -0.67 65 728 1,378 -464
28MAY26 50.00 C 1.00 1.14 0.90 1.00 -0.56 67 1,170 3,236 -431
28MAY26 52.50 C 0.48 0.64 0.48 0.53 -0.32 71 330 4,793 +65
28MAY26 55.00 C 0.29 0.29 0.24 0.28 -0.16 75 137 4,656 -31
28MAY26 57.50 C 0.14 0.15 0.13 0.15 -0.07 79 19 2,955 -14
28MAY26 60.00 C 0.08 0.10 0.07 0.08 -0.03 83 34 5,205 -18
28MAY26 62.50 C 0.04 0.05 0.04 0.04 -0.02 85 26 2,883 -8
28MAY26 65.00 C 0.03 0.04 0.03 0.03 0.00 91 119 1,736 +114
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 96 0 1,124 0
28MAY26 70.00 C 0.01 0.01 0.01 0.01 0.00 97 150 1,134 -4
28MAY26 72.50 C 0.01 0.01 0.01 0.01 0.00 105 150 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 217 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 357 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 157 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 168 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 178 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 183 0 82 0
29MAY26 40.00 C 0.00 0.00 0.00 7.76 -1.48 61 0 2 0
29MAY26 41.00 C 0.00 0.00 0.00 6.81 -1.21 61 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 6.02 -1.26 70 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 4.96 -1.24 57 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 4.12 -1.30 57 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 3.44 -1.16 60 0 0 0
29MAY26 46.00 C 2.94 3.08 2.64 2.79 -1.05 61 445 355 +355
29MAY26 47.00 C 2.32 2.61 2.15 2.21 -0.96 61 256 176 +176
29MAY26 48.00 C 2.00 2.08 1.69 1.74 -0.82 62 177 237 +174
29MAY26 49.00 C 2.11 2.11 1.33 1.36 -0.69 63 178 220 +80
29MAY26 50.00 C 1.10 1.14 1.10 1.05 -0.58 65 105 391 +15
29MAY26 52.50 C 0.59 0.62 0.53 0.53 -0.36 67 66 170 +31
29MAY26 55.00 C 0.30 0.35 0.26 0.28 -0.17 71 750 676 +598
29MAY26 57.50 C 0.00 0.00 0.00 0.15 -0.07 75 0 122 0
29MAY26 60.00 C 0.09 0.10 0.09 0.08 -0.03 78 120 128 0
29MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.02 80 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 86 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 90 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.77 -1.30 107 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.74 -1.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.78 -1.26 98 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.75 -1.33 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.78 -1.30 85 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.75 -1.33 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.75 -1.33 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.76 -1.33 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.80 -1.26 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.81 -1.30 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.80 -1.31 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.86 -1.28 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.88 -1.21 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.92 -1.43 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.95 -1.19 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.98 -1.17 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.02 -1.20 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.11 -1.14 53 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.20 -1.19 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.12 -1.30 44 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 7.26 -1.35 44 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 6.56 -1.21 47 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 5.80 -1.18 47 0 670 0
29JUN26 44.00 C 0.00 0.00 0.00 5.18 -1.04 48 0 582 0
29JUN26 45.00 C 4.44 4.44 4.44 4.43 -1.11 46 2 1,418 0
29JUN26 46.00 C 4.11 4.11 3.86 3.95 -0.93 48 150 5,859 0
29JUN26 47.00 C 3.33 3.62 3.26 3.40 -0.90 48 619 1,309 +460
29JUN26 48.00 C 2.81 3.31 2.80 2.90 -0.82 48 531 1,762 +100
29JUN26 49.00 C 2.58 2.87 2.42 2.52 -0.77 49 411 3,192 +232
29JUN26 50.00 C 2.11 2.38 2.10 2.17 -0.68 49 172 6,211 +41
29JUN26 52.50 C 1.53 1.74 1.47 1.52 -0.50 51 207 4,957 +39
29JUN26 55.00 C 0.98 1.22 0.98 1.06 -0.35 53 222 2,084 +56
29JUN26 57.50 C 0.73 0.86 0.73 0.74 -0.26 55 165 13,909 +20
29JUN26 60.00 C 0.62 0.62 0.51 0.53 -0.16 57 421 11,869 +274
29JUN26 62.50 C 0.44 0.44 0.38 0.38 -0.10 58 646 5,512 +583
29JUN26 65.00 C 0.34 0.34 0.29 0.29 -0.04 61 71 3,956 +71
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.02 62 0 1,690 0
29JUN26 70.00 C 0.17 0.17 0.17 0.16 -0.01 64 6 2,368 0
29JUN26 72.50 C 0.15 0.15 0.15 0.12 0.00 65 6 1,238 +6
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.01 67 0 12,017 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.01 69 0 1,177 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.01 70 0 2,952 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 72 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 73 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 73 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 3,112 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 908 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 87 20 188 +20
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 26.77 -1.30 91 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 25.74 -1.33 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 24.78 -1.29 83 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 23.75 -1.33 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.78 -1.30 73 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.75 -1.33 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.78 -1.30 63 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.76 -1.33 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.80 -1.26 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.81 -1.30 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.83 -1.28 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.87 -1.29 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.91 -1.20 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.92 -1.43 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.98 -1.29 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.06 -1.13 51 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 11.02 -1.30 45 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 10.24 -1.26 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.38 -1.21 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.60 -1.18 48 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 7.72 -1.37 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.00 -1.07 46 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 6.32 -1.03 46 0 557 0
30JUL26 44.00 C 0.00 0.00 0.00 5.68 -0.98 46 0 538 0
30JUL26 45.00 C 5.00 5.00 5.00 5.07 -0.97 46 10 434 +10
30JUL26 46.00 C 4.66 4.76 4.59 4.50 -0.96 46 66 706 +6
30JUL26 47.00 C 4.14 4.43 4.05 4.06 -0.90 47 516 961 +185
30JUL26 48.00 C 3.70 3.83 3.49 3.64 -0.80 47 594 5,968 +435
30JUL26 49.00 C 3.24 3.42 3.22 3.25 -0.72 48 119 2,324 +32
30JUL26 50.00 C 3.00 3.07 2.85 2.90 -0.66 48 186 1,109 +110
30JUL26 52.50 C 2.20 2.42 2.14 2.19 -0.55 49 275 2,383 +60
30JUL26 55.00 C 1.72 1.78 1.63 1.67 -0.44 50 149 5,608 0
30JUL26 57.50 C 1.30 1.34 1.28 1.29 -0.32 51 70 2,497 +52
30JUL26 60.00 C 0.98 1.10 0.98 0.99 -0.25 53 166 4,350 +75
30JUL26 62.50 C 0.76 0.76 0.76 0.77 -0.18 54 31 1,096 +30
30JUL26 65.00 C 0.62 0.66 0.60 0.61 -0.12 55 33 2,012 0
30JUL26 67.50 C 0.00 0.00 0.00 0.48 -0.09 56 0 831 0
30JUL26 70.00 C 0.40 0.40 0.40 0.38 -0.07 57 7 217 +7
30JUL26 72.50 C 0.00 0.00 0.00 0.31 -0.04 58 0 75 0
30JUL26 75.00 C 0.28 0.28 0.28 0.24 -0.04 59 2 242 +2
28AUG26 21.00 C 0.00 0.00 0.00 26.77 -1.30 80 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 25.74 -1.33 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 24.78 -1.29 73 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 23.75 -1.33 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 22.78 -1.30 64 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 21.75 -1.33 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 20.78 -1.30 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.76 -1.33 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.80 -1.29 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.83 -1.28 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.84 -1.27 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.91 -1.25 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.91 -1.24 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.92 -1.43 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.00 -1.30 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.17 -1.25 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.29 -1.20 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.57 -1.09 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.79 -1.12 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.02 -1.05 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.32 -1.09 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.66 -1.03 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.04 -0.89 48 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 6.46 -0.85 48 0 165 0
28AUG26 45.00 C 0.00 0.00 0.00 5.89 -0.93 48 0 239 0
28AUG26 46.00 C 5.32 5.32 5.32 5.35 -0.89 48 30 161 -16
28AUG26 47.00 C 0.00 0.00 0.00 4.89 -0.86 48 0 195 0
28AUG26 48.00 C 4.63 4.64 4.33 4.45 -0.80 48 160 413 +160
28AUG26 49.00 C 4.15 4.46 4.07 4.09 -0.73 48 222 530 +102
28AUG26 50.00 C 3.80 3.92 3.65 3.73 -0.69 49 162 915 +130
28AUG26 52.50 C 3.06 3.29 2.94 2.98 -0.56 49 207 1,120 +65
28AUG26 55.00 C 2.52 2.52 2.40 2.40 -0.49 50 31 1,092 +30
28AUG26 57.50 C 1.96 2.03 1.93 1.93 -0.39 51 71 373 +1
28AUG26 60.00 C 1.60 1.73 1.56 1.56 -0.29 52 175 481 +47
28AUG26 62.50 C 1.24 1.24 1.24 1.27 -0.23 53 249 542 +249
28AUG26 65.00 C 1.05 1.05 1.05 1.05 -0.16 54 8 714 0
28AUG26 67.50 C 0.00 0.00 0.00 0.87 -0.09 55 0 312 0
28AUG26 70.00 C 0.00 0.00 0.00 0.73 -0.06 56 0 221 0
28AUG26 72.50 C 0.00 0.00 0.00 0.62 -0.02 57 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.54 +0.01 58 0 148 0
29SEP26 21.00 C 0.00 0.00 0.00 26.77 -1.30 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.74 -1.33 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.78 -1.30 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.75 -1.33 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.78 -1.30 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.76 -1.32 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.78 -1.30 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.76 -1.34 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.80 -1.29 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.83 -1.30 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.84 -1.36 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.92 -1.35 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.02 -1.34 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.15 -1.32 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.31 -1.27 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 12.49 -1.20 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.70 -1.25 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.94 -1.22 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 10.21 -1.11 48 0 0 0
29SEP26 40.00 C 9.52 9.52 9.52 9.52 -1.07 48 5 35 +5
29SEP26 41.00 C 0.00 0.00 0.00 8.88 -1.06 48 0 460 0
29SEP26 42.00 C 0.00 0.00 0.00 8.18 -1.04 47 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 7.57 -1.03 47 0 450 0
29SEP26 44.00 C 0.00 0.00 0.00 7.01 -0.98 47 0 751 0
29SEP26 45.00 C 0.00 0.00 0.00 6.50 -0.93 47 0 1,870 0
29SEP26 46.00 C 0.00 0.00 0.00 5.95 -0.95 46 0 407 0
29SEP26 47.00 C 5.59 5.59 5.59 5.55 -0.84 47 1 7,169 +1
29SEP26 48.00 C 5.25 5.25 5.25 5.14 -0.81 47 1 478 +1
29SEP26 49.00 C 4.79 4.79 4.72 4.76 -0.76 48 60 845 +30
29SEP26 50.00 C 4.40 4.53 4.35 4.40 -0.73 48 271 2,428 +269
29SEP26 52.50 C 3.63 3.78 3.63 3.63 -0.60 49 60 3,313 -30
29SEP26 55.00 C 3.00 3.05 3.00 3.00 -0.56 49 35 2,503 +28
29SEP26 57.50 C 0.00 0.00 0.00 2.48 -0.45 50 0 1,705 0
29SEP26 60.00 C 2.05 2.05 2.05 2.07 -0.36 51 3 3,140 -3
29SEP26 62.50 C 1.77 1.77 1.77 1.72 -0.28 51 1 859 0
29SEP26 65.00 C 1.66 1.66 1.46 1.46 -0.19 52 18 4,187 0
29SEP26 67.50 C 1.22 1.22 1.22 1.23 -0.14 53 10 1,750 +10
29SEP26 70.00 C 1.03 1.03 1.03 1.05 -0.07 54 1 2,066 -1
29SEP26 72.50 C 0.97 0.97 0.90 0.90 -0.04 54 33 558 -27
29SEP26 75.00 C 0.00 0.00 0.00 0.77 0.00 55 0 577 0
29SEP26 77.50 C 0.67 0.67 0.67 0.67 +0.02 56 50 771 +50
29SEP26 80.00 C 0.00 0.00 0.00 0.58 +0.04 57 0 1,638 0
29SEP26 82.50 C 0.50 0.50 0.50 0.50 +0.04 57 32 904 0
29SEP26 85.00 C 0.00 0.00 0.00 0.44 +0.05 58 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 +0.07 59 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.34 +0.06 59 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.07 60 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.28 +0.08 61 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.24 +0.06 61 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 +0.07 62 0 1,266 0
29SEP26 102.50 C 0.00 0.00 0.00 0.20 +0.07 63 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 +0.07 64 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.17 +0.07 64 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 +0.06 64 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 +0.06 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 +0.06 66 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 +0.06 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 +0.06 67 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 +0.06 67 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.09 +0.06 68 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.08 +0.06 68 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 +0.06 68 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.06 +0.05 68 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.04 +0.03 67 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 26.77 -1.30 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.74 -1.33 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.78 -1.30 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.81 -1.30 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.88 -1.30 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.85 -1.40 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.93 -1.40 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.06 -1.39 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.15 -1.41 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.33 -1.36 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.50 -1.34 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.66 -1.34 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.86 -1.32 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.11 -1.25 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.45 -1.03 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.71 -1.01 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.00 -1.12 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.32 -0.96 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 -0.93 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.92 -1.02 47 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 10.43 -0.93 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.74 -0.97 47 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 9.20 -0.93 47 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 8.69 -0.89 47 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 8.20 -0.90 47 0 732 0
30DEC26 46.00 C 7.76 7.76 7.76 7.76 -0.81 47 30 166 0
30DEC26 47.00 C 0.00 0.00 0.00 7.29 -0.85 47 0 600 0
30DEC26 48.00 C 6.93 6.93 6.93 6.88 -0.84 47 1 1,524 +1
30DEC26 49.00 C 0.00 0.00 0.00 6.50 -0.79 47 0 710 0
30DEC26 50.00 C 0.00 0.00 0.00 6.19 -0.76 48 0 1,979 0
30DEC26 52.50 C 0.00 0.00 0.00 5.31 -0.69 48 3 843 0
30DEC26 55.00 C 4.60 4.60 4.60 4.62 -0.61 48 1 1,204 0
30DEC26 57.50 C 0.00 0.00 0.00 4.02 -0.59 49 3 2,527 +3
30DEC26 60.00 C 3.52 3.58 3.51 3.52 -0.48 49 127 7,033 +30
30DEC26 62.50 C 3.09 3.09 3.09 3.05 -0.45 49 58 514 +28
30DEC26 65.00 C 2.78 2.83 2.78 2.63 -0.40 50 265 907 +156
30DEC26 67.50 C 0.00 0.00 0.00 2.29 -0.36 50 0 500 0
30DEC26 70.00 C 2.08 2.10 2.08 1.97 -0.35 50 13 421 +13
30DEC26 72.50 C 0.00 0.00 0.00 1.69 -0.32 50 0 869 0
30DEC26 75.00 C 0.00 0.00 0.00 1.50 -0.28 51 0 1,977 0
30DEC26 77.50 C 1.54 1.54 1.54 1.32 -0.22 51 1 422 +1
30DEC26 80.00 C 0.00 0.00 0.00 1.16 -0.21 51 0 274 0
30DEC26 82.50 C 0.00 0.00 0.00 1.00 -0.21 51 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 0.86 -0.19 51 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 0.79 -0.15 52 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.68 -0.16 52 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.61 -0.13 52 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.55 -0.11 52 0 175 0
30DEC26 97.50 C 0.00 0.00 0.00 0.48 -0.12 53 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.43 -0.10 53 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.39 -0.08 53 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 -0.08 53 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.08 54 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 -0.08 54 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 -0.06 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.23 -0.05 54 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 -0.05 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.19 -0.05 55 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.17 -0.05 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.12 -0.04 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.10 -0.04 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.08 -0.04 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 -0.04 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 26.86 -1.44 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.95 -1.44 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.04 -1.44 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.15 -1.38 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.32 -1.37 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 22.41 -1.40 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.56 -1.39 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.72 -1.34 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.90 -1.37 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.10 -1.35 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 18.32 -1.29 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.55 -1.29 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.81 -1.26 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.12 -1.19 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.38 -1.23 49 0 0 0
30MAR27 36.00 C 14.77 14.77 14.77 14.21 -1.32 44 2 4 -2
30MAR27 37.00 C 0.00 0.00 0.00 14.04 -1.17 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.40 -1.19 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.78 -1.13 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.19 -1.10 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 11.62 -1.10 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.12 -1.02 48 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 10.59 -0.99 48 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 10.09 -0.94 48 0 286 0
30MAR27 45.00 C 9.68 9.68 9.68 9.68 -0.84 48 5 1,471 +5
30MAR27 46.00 C 9.36 9.36 9.36 9.20 -0.76 48 1 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 8.78 -0.82 48 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 8.34 -0.82 48 0 1,349 0
30MAR27 49.00 C 8.80 8.80 8.80 7.99 -0.83 48 1 2 +1
30MAR27 50.00 C 0.00 0.00 0.00 7.48 -0.89 47 0 185 0
30MAR27 52.50 C 0.00 0.00 0.00 6.76 -0.73 48 0 1,552 0
30MAR27 55.00 C 6.04 6.04 6.04 6.01 -0.64 48 1 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 5.36 -0.60 48 0 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 4.73 -0.59 48 0 206 0
30MAR27 62.50 C 0.00 0.00 0.00 4.16 -0.60 48 0 57 0
30MAR27 65.00 C 3.88 3.88 3.88 3.68 -0.58 48 1 110 0
30MAR27 67.50 C 0.00 0.00 0.00 3.22 -0.58 48 0 23 0
30MAR27 70.00 C 3.13 3.23 3.13 2.86 -0.51 48 6 71 +3
30MAR27 72.50 C 0.00 0.00 0.00 2.50 -0.53 48 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 2.21 -0.48 48 0 23 0
30MAR27 77.50 C 0.00 0.00 0.00 1.95 -0.45 48 0 37 0
30MAR27 80.00 C 0.00 0.00 0.00 1.70 -0.47 48 0 62 0
30MAR27 82.50 C 0.00 0.00 0.00 1.51 -0.42 48 0 29 0
30MAR27 85.00 C 1.77 1.80 1.77 1.30 -0.42 47 2 42 +2
TOTAL CALL 17,325 312,306 +5,837
22MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
22MAY26 42.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
22MAY26 43.00 P 0.00 0.00 0.00 0.04 +0.03 78 0 201 0
22MAY26 44.00 P 0.00 0.00 0.00 0.06 +0.04 69 0 120 0
22MAY26 45.00 P 0.12 0.12 0.08 0.12 +0.07 64 165 492 +65
22MAY26 46.00 P 0.26 0.26 0.19 0.23 +0.12 58 80 1,095 +27
22MAY26 47.00 P 0.61 0.61 0.31 0.45 +0.20 53 214 369 -7
22MAY26 48.00 P 1.03 1.07 0.84 0.84 +0.35 47 415 684 +66
22MAY26 49.00 P 1.74 1.89 1.51 1.56 +0.68 50 336 857 +7
22MAY26 50.00 P 2.35 2.81 2.35 2.54 +0.98 67 14 2,089 -2
22MAY26 52.50 P 0.00 0.00 0.00 4.95 +1.32 94 0 411 -228
22MAY26 55.00 P 0.00 0.00 0.00 7.45 +1.30 127 0 266 -30
22MAY26 57.50 P 0.00 0.00 0.00 9.95 +1.32 157 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 12.45 +1.33 183 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 14.94 +1.32 206 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 17.44 +1.32 230 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 19.94 +1.32 251 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 22.44 +1.32 272 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 24.94 +1.32 292 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 27.44 +1.32 311 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 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 90 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 193 0
28MAY26 36.00 P 0.03 0.03 0.03 0.01 0.00 76 15 1,032 -15
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,072 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 894 0
28MAY26 39.00 P 0.09 0.09 0.09 0.02 -0.01 62 175 1,075 +106
28MAY26 40.00 P 0.12 0.12 0.11 0.03 -0.03 59 41 667 +39
28MAY26 41.00 P 0.18 0.18 0.17 0.07 -0.03 59 52 816 +30
28MAY26 42.00 P 0.25 0.28 0.23 0.14 -0.02 60 33 991 +2
28MAY26 43.00 P 0.38 0.42 0.38 0.26 0.00 61 23 1,051 +23
28MAY26 44.00 P 0.57 0.59 0.57 0.45 +0.07 62 5 1,544 +2
28MAY26 45.00 P 0.87 0.90 0.72 0.71 +0.15 63 190 3,382 +37
28MAY26 46.00 P 1.22 1.22 1.02 1.07 +0.27 64 366 3,430 +134
28MAY26 47.00 P 1.50 1.66 1.43 1.52 +0.40 66 685 1,381 +141
28MAY26 48.00 P 2.22 2.28 1.93 2.06 +0.54 67 983 2,092 -127
28MAY26 49.00 P 2.66 2.76 2.35 2.68 +0.67 68 283 2,591 -53
28MAY26 50.00 P 3.42 3.60 3.00 3.37 +0.80 69 184 3,085 -67
28MAY26 52.50 P 5.48 5.48 5.48 5.47 +1.08 78 1 2,790 0
28MAY26 55.00 P 7.18 7.45 7.18 7.66 +1.11 81 20 1,861 -2
28MAY26 57.50 P 0.00 0.00 0.00 10.25 +1.44 105 0 1,221 0
28MAY26 60.00 P 0.00 0.00 0.00 12.45 +1.24 93 0 666 0
28MAY26 62.50 P 0.00 0.00 0.00 15.04 +1.06 117 1 617 -30
28MAY26 65.00 P 0.00 0.00 0.00 17.44 +1.13 117 0 172 -323
28MAY26 67.50 P 0.00 0.00 0.00 19.97 +1.35 133 0 30 -217
28MAY26 70.00 P 0.00 0.00 0.00 22.47 +1.35 144 0 30 -30
28MAY26 72.50 P 0.00 0.00 0.00 25.02 +1.40 161 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 27.52 +1.40 172 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 29.97 +1.35 173 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 32.52 +1.40 191 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.02 +1.40 199 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.52 +1.40 208 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.02 +1.40 216 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 42.52 +1.40 224 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 45.02 +1.40 231 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 47.52 +1.40 239 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 50.01 +1.39 245 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 52.52 +1.40 253 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 55.01 +1.39 259 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 57.51 +1.39 265 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 80 0
29MAY26 41.00 P 0.21 0.22 0.19 0.10 -0.02 60 180 183 +180
29MAY26 42.00 P 0.33 0.33 0.31 0.19 0.00 61 124 233 +94
29MAY26 43.00 P 0.40 0.47 0.40 0.33 +0.03 62 280 383 +278
29MAY26 44.00 P 0.69 0.69 0.59 0.53 +0.09 63 73 128 +60
29MAY26 45.00 P 0.92 0.96 0.77 0.81 +0.19 64 108 241 +85
29MAY26 46.00 P 1.26 1.26 1.08 1.17 +0.30 64 33 69 +31
29MAY26 47.00 P 1.62 1.67 1.59 1.62 +0.43 65 55 30 +30
29MAY26 48.00 P 2.07 2.22 2.07 2.16 +0.58 67 93 102 +76
29MAY26 49.00 P 2.77 2.84 2.73 2.76 +0.68 67 255 246 +201
29MAY26 50.00 P 0.00 0.00 0.00 3.40 +0.76 67 0 104 0
29MAY26 52.50 P 0.00 0.00 0.00 5.47 +1.06 74 0 171 0
29MAY26 55.00 P 0.00 0.00 0.00 7.68 +1.13 78 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 10.25 +1.44 99 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 12.45 +1.24 88 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 15.04 +1.06 110 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 17.48 +1.17 116 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 19.98 +1.36 127 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 22.48 +1.36 137 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 90 0
29JUN26 34.00 P 0.13 0.13 0.13 0.05 +0.02 48 20 88 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 407 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 740 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 +0.05 48 0 619 0
29JUN26 38.00 P 0.40 0.40 0.37 0.29 +0.08 48 92 2,425 +91
29JUN26 39.00 P 0.55 0.55 0.48 0.41 +0.10 48 163 1,191 +80
29JUN26 40.00 P 0.69 0.69 0.64 0.57 +0.13 49 94 796 +15
29JUN26 41.00 P 0.81 0.85 0.81 0.78 +0.17 49 48 1,989 +3
29JUN26 42.00 P 1.10 1.11 0.98 1.04 +0.22 49 156 1,403 +99
29JUN26 43.00 P 1.48 1.48 1.23 1.34 +0.25 49 78 1,746 +15
29JUN26 44.00 P 1.71 1.71 1.57 1.69 +0.31 50 90 1,789 0
29JUN26 45.00 P 2.06 2.18 1.91 2.10 +0.39 50 182 4,216 0
29JUN26 46.00 P 2.60 2.60 2.36 2.56 +0.47 50 181 3,448 +5
29JUN26 47.00 P 3.12 3.17 2.83 3.07 +0.56 50 249 2,981 -60
29JUN26 48.00 P 3.68 3.74 3.37 3.65 +0.62 50 533 2,581 +11
29JUN26 49.00 P 4.45 4.45 4.29 4.26 +0.65 51 89 2,557 +57
29JUN26 50.00 P 5.00 5.00 4.67 4.93 +0.70 51 32 4,049 -30
29JUN26 52.50 P 6.70 6.70 6.70 6.85 +0.94 54 1 2,354 -1
29JUN26 55.00 P 8.38 8.38 8.38 8.92 +1.02 56 1 3,328 +1
29JUN26 57.50 P 0.00 0.00 0.00 11.17 +1.14 59 0 2,740 0
29JUN26 60.00 P 0.00 0.00 0.00 13.37 +1.16 58 1 2,456 0
29JUN26 62.50 P 0.00 0.00 0.00 15.60 +1.08 55 0 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 18.31 +1.39 70 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 20.39 +1.01 53 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 22.85 +0.85 53 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 25.28 +0.79 0 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 28.11 +1.17 83 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 30.24 +1.56 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 32.83 +1.01 69 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 35.10 +1.34 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 37.93 +1.39 90 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 40.41 +1.35 92 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 42.90 +1.43 95 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.39 +1.41 98 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 47.88 +1.45 100 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 50.36 +1.43 102 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 52.86 +1.43 106 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 55.34 +1.42 107 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 57.68 +1.27 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 60.33 +1.43 113 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 62.82 +1.43 115 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.30 +1.42 116 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 67.80 +1.43 119 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.34 +1.48 127 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 72.74 +1.39 117 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.27 +1.45 125 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 77.76 +1.45 127 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.25 +1.45 128 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 82.59 +1.30 0 0 387 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 670 0
30JUL26 36.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 1,062 0
30JUL26 37.00 P 0.00 0.00 0.00 0.46 0.00 45 0 377 0
30JUL26 38.00 P 0.00 0.00 0.00 0.63 +0.02 46 0 309 0
30JUL26 39.00 P 0.93 0.93 0.93 0.83 +0.05 46 3 410 -3
30JUL26 40.00 P 1.18 1.18 1.14 1.06 +0.09 46 85 591 -81
30JUL26 41.00 P 1.42 1.49 1.42 1.35 +0.17 47 37 360 0
30JUL26 42.00 P 1.68 1.71 1.61 1.67 +0.24 47 106 892 +106
30JUL26 43.00 P 1.93 2.01 1.93 2.03 +0.31 47 32 807 +30
30JUL26 44.00 P 2.39 2.39 2.39 2.43 +0.38 47 30 1,313 -30
30JUL26 45.00 P 2.90 2.94 2.74 2.87 +0.44 48 254 1,080 +5
30JUL26 46.00 P 3.28 3.43 3.14 3.35 +0.49 47 329 1,300 +126
30JUL26 47.00 P 3.89 3.91 3.76 3.89 +0.55 48 275 682 +143
30JUL26 48.00 P 4.50 4.52 4.37 4.46 +0.59 48 178 408 +31
30JUL26 49.00 P 4.75 5.11 4.75 5.09 +0.68 49 137 692 +52
30JUL26 50.00 P 5.85 5.93 5.77 5.75 +0.73 49 107 278 +12
30JUL26 52.50 P 0.00 0.00 0.00 7.53 +0.86 50 0 364 0
30JUL26 55.00 P 0.00 0.00 0.00 9.52 +0.93 51 0 486 0
30JUL26 57.50 P 0.00 0.00 0.00 11.63 +0.97 53 0 483 0
30JUL26 60.00 P 0.00 0.00 0.00 13.82 +1.22 54 0 148 0
30JUL26 62.50 P 0.00 0.00 0.00 16.06 +1.12 54 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 18.31 +1.21 53 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 20.71 +1.15 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.32 +1.32 63 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.55 +1.06 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.11 +1.17 64 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 4 0
28AUG26 30.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 6 0
28AUG26 31.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.25 +0.05 48 0 55 0
28AUG26 33.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.46 +0.10 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.59 +0.11 48 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 0.75 +0.13 48 0 109 0
28AUG26 37.00 P 0.00 0.00 0.00 0.94 +0.15 48 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 1.16 +0.17 48 0 333 0
28AUG26 39.00 P 1.43 1.43 1.43 1.42 +0.21 48 6 216 0
28AUG26 40.00 P 0.00 0.00 0.00 1.70 +0.24 48 0 176 0
28AUG26 41.00 P 1.96 2.01 1.93 2.01 +0.29 48 196 307 +109
28AUG26 42.00 P 2.26 2.42 2.26 2.35 +0.33 48 110 3,213 +105
28AUG26 43.00 P 2.62 2.63 2.62 2.73 +0.38 48 34 200 +12
28AUG26 44.00 P 3.01 3.01 3.00 3.14 +0.42 48 60 250 +60
28AUG26 45.00 P 3.52 3.62 3.44 3.60 +0.46 48 62 185 +23
28AUG26 46.00 P 3.92 3.96 3.92 4.10 +0.50 48 90 239 +90
28AUG26 47.00 P 4.61 4.77 4.46 4.64 +0.55 49 879 1,661 +786
28AUG26 48.00 P 5.16 5.16 5.16 5.22 +0.63 49 21 396 +21
28AUG26 49.00 P 5.82 5.87 5.82 5.83 +0.65 49 51 381 +20
28AUG26 50.00 P 6.51 6.51 6.46 6.50 +0.73 49 50 103 0
28AUG26 52.50 P 8.26 8.26 8.26 8.21 +0.80 50 9 350 0
28AUG26 55.00 P 0.00 0.00 0.00 10.12 +0.86 51 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 12.13 +0.87 51 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 14.29 +0.97 53 0 79 0
28AUG26 62.50 P 0.00 0.00 0.00 16.49 +1.01 54 0 35 0
28AUG26 65.00 P 18.70 18.89 18.70 18.37 +0.75 47 235 1,819 +85
28AUG26 67.50 P 0.00 0.00 0.00 21.14 +1.16 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.47 +1.18 57 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.84 +1.26 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.23 +1.26 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 46 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.22 +0.04 46 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 +0.07 46 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 +0.10 47 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 +0.11 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.84 +0.13 47 0 67 0
29SEP26 36.00 P 1.20 1.20 1.20 1.04 +0.16 47 1 463 -1
29SEP26 37.00 P 0.00 0.00 0.00 1.27 +0.18 47 0 245 0
29SEP26 38.00 P 0.00 0.00 0.00 1.53 +0.21 47 0 633 0
29SEP26 39.00 P 0.00 0.00 0.00 1.82 +0.22 47 0 912 0
29SEP26 40.00 P 0.00 0.00 0.00 2.14 +0.25 48 0 434 0
29SEP26 41.00 P 0.00 0.00 0.00 2.50 +0.30 48 0 973 0
29SEP26 42.00 P 2.82 2.82 2.82 2.87 +0.34 48 1 2,036 -1
29SEP26 43.00 P 0.00 0.00 0.00 3.27 +0.38 48 0 1,863 0
29SEP26 44.00 P 3.69 3.69 3.69 3.71 +0.41 48 38 1,815 -38
29SEP26 45.00 P 4.24 4.24 4.24 4.19 +0.46 48 30 7,893 +30
29SEP26 46.00 P 4.75 4.75 4.75 4.70 +0.51 48 30 1,121 +30
29SEP26 47.00 P 5.30 5.30 5.30 5.25 +0.54 48 30 7,306 0
29SEP26 48.00 P 5.84 5.95 5.74 5.81 +0.58 48 560 1,400 +500
29SEP26 49.00 P 0.00 0.00 0.00 6.43 +0.60 48 0 1,523 0
29SEP26 50.00 P 0.00 0.00 0.00 7.06 +0.65 49 0 6,557 0
29SEP26 52.50 P 8.63 8.77 8.63 8.76 +0.76 49 60 4,397 0
29SEP26 55.00 P 0.00 0.00 0.00 10.69 +0.86 50 0 3,292 0
29SEP26 57.50 P 0.00 0.00 0.00 12.62 +0.92 50 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 14.70 +1.03 51 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 16.84 +0.99 52 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 19.05 +1.12 52 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 21.30 +1.14 53 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 23.63 +1.19 54 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 25.84 +1.08 52 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 28.32 +1.22 54 0 2,680 0
29SEP26 77.50 P 0.00 0.00 0.00 30.70 +1.36 54 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 33.02 +1.20 52 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 35.54 +1.38 55 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 38.02 +1.34 57 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 40.47 +1.28 58 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 42.94 +1.37 59 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 45.41 +1.38 60 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 47.88 +1.31 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.36 +1.37 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 52.86 +1.42 64 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 55.38 +1.46 67 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 57.87 +1.39 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.35 +1.45 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.84 +1.45 71 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 65.34 +1.46 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.82 +1.45 73 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.34 +1.48 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.82 +1.47 77 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.29 +1.47 77 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.79 +1.48 79 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.28 +1.48 80 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.79 +1.49 82 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 85.27 +1.49 83 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 87.76 +1.49 84 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 90.25 +1.48 85 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 92.74 +1.48 85 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 95.23 +1.48 86 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 97.73 +1.49 88 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.22 +1.49 89 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 102.71 +1.49 90 0 0 0
30DEC26 21.00 P 0.22 0.23 0.22 0.06 +0.03 48 10 45 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 +0.05 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.08 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 +0.10 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.11 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.13 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 +0.15 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 +0.19 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.74 +0.20 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 +0.24 48 0 4 0
30DEC26 32.00 P 1.23 1.23 1.21 1.08 +0.24 48 90 92 +90
30DEC26 33.00 P 0.00 0.00 0.00 1.30 +0.28 48 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.53 +0.31 48 0 15 0
30DEC26 35.00 P 1.94 1.94 1.94 1.77 +0.31 48 30 110 +4
30DEC26 36.00 P 2.09 2.09 2.04 2.04 +0.34 48 152 279 -85
30DEC26 37.00 P 2.36 2.36 2.36 2.34 +0.34 48 32 148 0
30DEC26 38.00 P 2.65 2.65 2.65 2.67 +0.36 48 30 89 +22
30DEC26 39.00 P 0.00 0.00 0.00 3.00 +0.35 48 0 258 0
30DEC26 40.00 P 2.16 3.32 2.16 3.36 +0.33 48 51 5,206 -29
30DEC26 41.00 P 0.00 0.00 0.00 3.73 +0.31 47 0 1,610 0
30DEC26 42.00 P 0.00 0.00 0.00 4.16 +0.40 47 0 403 0
30DEC26 43.00 P 0.00 0.00 0.00 4.55 +0.38 47 0 542 0
30DEC26 44.00 P 5.00 5.05 4.95 5.05 +0.44 47 120 609 +100
30DEC26 45.00 P 5.52 5.53 5.44 5.54 +0.47 47 115 1,221 +60
30DEC26 46.00 P 6.02 6.07 5.97 6.06 +0.48 47 217 575 +121
30DEC26 47.00 P 6.58 6.63 6.51 6.63 +0.56 47 334 866 +210
30DEC26 48.00 P 7.25 7.25 7.25 7.22 +0.60 47 8 1,241 0
30DEC26 49.00 P 0.00 0.00 0.00 7.82 +0.62 47 0 229 0
30DEC26 50.00 P 0.00 0.00 0.00 8.45 +0.63 48 0 4,352 0
30DEC26 52.50 P 10.16 10.16 10.16 10.13 +0.74 48 30 405 -11
30DEC26 55.00 P 11.70 11.79 11.70 11.79 +0.68 48 90 2,368 +50
30DEC26 57.50 P 0.00 0.00 0.00 13.80 +0.79 49 0 627 0
30DEC26 60.00 P 0.00 0.00 0.00 15.74 +0.80 49 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 17.79 +0.89 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 19.98 +0.96 51 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.08 +0.93 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 24.28 +0.95 51 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 26.53 +0.97 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 28.81 +1.00 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.12 +1.02 51 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 33.57 +1.16 53 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 35.93 +1.30 53 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.32 +1.33 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.72 +1.35 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.15 +1.37 54 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 45.63 +1.43 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.05 +1.42 55 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 50.52 +1.44 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.97 +1.44 57 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 55.46 +1.45 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.93 +1.45 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.40 +1.46 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 62.88 +1.46 60 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 65.36 +1.47 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 67.85 +1.48 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 70.34 +1.48 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 72.92 +1.56 67 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 75.31 +1.46 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 77.90 +1.57 69 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 80.29 +1.47 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 82.79 +1.48 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 85.27 +1.47 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 87.76 +1.47 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 90.26 +1.47 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 92.86 +1.58 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.23 +1.45 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 97.73 +1.46 73 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.32 +1.56 78 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 102.72 +1.47 75 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.10 49 0 272 0
30MAR27 22.00 P 0.48 0.48 0.48 0.27 +0.12 49 2 8 +2
30MAR27 23.00 P 0.00 0.00 0.00 0.35 +0.14 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 +0.17 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.54 +0.19 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 +0.22 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.80 +0.23 49 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 0.97 +0.27 49 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.15 +0.30 49 0 0 0
30MAR27 30.00 P 1.38 1.38 1.38 1.34 +0.31 49 1 5 +1
30MAR27 31.00 P 0.00 0.00 0.00 1.58 +0.37 49 0 5 0
30MAR27 32.00 P 1.80 1.84 1.80 1.81 +0.37 49 2 4 +2
30MAR27 33.00 P 0.00 0.00 0.00 2.07 +0.38 49 0 250 0
30MAR27 34.00 P 0.00 0.00 0.00 2.33 +0.40 49 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.62 +0.38 49 0 157 0
30MAR27 36.00 P 0.00 0.00 0.00 2.90 +0.35 48 0 158 0
30MAR27 37.00 P 0.00 0.00 0.00 3.16 +0.29 47 0 219 0
30MAR27 38.00 P 0.00 0.00 0.00 3.55 +0.30 48 0 188 0
30MAR27 39.00 P 0.00 0.00 0.00 3.86 +0.26 47 0 160 0
30MAR27 40.00 P 4.32 4.32 4.32 4.31 +0.35 47 10 2,679 0
30MAR27 41.00 P 3.10 3.10 3.10 4.73 +0.33 47 7 185 0
30MAR27 42.00 P 5.02 5.11 5.02 5.16 +0.42 47 3 109 +1
30MAR27 43.00 P 5.53 5.53 5.53 5.58 +0.32 47 1 19 +1
30MAR27 44.00 P 0.00 0.00 0.00 6.13 +0.41 47 0 92 0
30MAR27 45.00 P 0.00 0.00 0.00 6.65 +0.49 47 0 1,161 0
30MAR27 46.00 P 0.00 0.00 0.00 7.16 +0.49 47 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 7.70 +0.58 47 0 2,081 0
30MAR27 48.00 P 0.00 0.00 0.00 8.32 +0.57 47 0 28 0
30MAR27 49.00 P 8.89 8.89 8.89 8.89 +0.57 47 10 112 -9
30MAR27 50.00 P 0.00 0.00 0.00 9.52 +0.50 47 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 11.17 +0.67 47 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 12.92 +0.75 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 14.77 +0.81 48 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 16.70 +0.85 48 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 18.67 +0.89 49 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 20.67 +0.86 49 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 22.77 +0.95 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 24.97 +1.01 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.22 +1.10 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 29.44 +1.13 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.69 +1.19 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.98 +1.22 51 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.28 +1.21 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.57 +1.23 50 0 30 0
TOTAL PUT 12,963 270,483 +3,631
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$ 496.00
28MAY26 440.00 C 0.00 0.00 0.00 56.87 - 48 0 0 -
28MAY26 450.00 C 0.00 0.00 0.00 47.55 -35.84 48 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 38.74 -34.81 48 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 30.64 -33.22 47 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 22.75 -31.70 45 0 0 0
28MAY26 490.00 C 18.05 20.50 14.77 16.81 -28.64 46 106 91 +91
28MAY26 500.00 C 17.00 17.00 9.60 11.96 -25.08 46 19 7 +7
28MAY26 510.00 C 13.33 13.33 9.12 8.18 -21.21 47 79 72 +72
28MAY26 520.00 C 15.00 15.00 4.60 5.37 -16.60 47 45 47 +18
28MAY26 530.00 C 0.00 0.00 0.00 3.39 -13.55 47 0 2 0
28MAY26 540.00 C 3.20 3.20 3.20 2.05 -10.07 47 15 20 +15
28MAY26 550.00 C 1.90 1.90 0.96 1.19 -7.12 47 17 21 +4
28MAY26 560.00 C 1.60 1.60 1.05 0.66 -4.95 47 45 85 +45
28MAY26 570.00 C 1.47 1.47 1.28 0.38 -3.28 48 16 54 +16
28MAY26 580.00 C 0.00 0.00 0.00 0.19 -2.15 48 0 41 0
28MAY26 590.00 C 0.00 0.00 0.00 0.09 -1.40 47 0 27 0
28MAY26 600.00 C 0.85 0.85 0.50 0.05 -0.80 48 42 133 0
28MAY26 610.00 C 0.00 0.00 0.00 0.02 -0.47 47 0 71 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 -0.26 48 0 177 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 -0.13 51 0 195 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 174 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 132 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 63 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 105 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 112 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 114 0 108 0
29JUN26 440.00 C 0.00 0.00 0.00 65.00 - 44 0 0 -
29JUN26 450.00 C 0.00 0.00 0.00 57.50 -31.57 44 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 50.49 -30.22 44 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 44.01 -28.73 44 0 0 0
29JUN26 480.00 C 34.28 34.28 34.28 36.94 -28.23 42 15 15 +15
29JUN26 490.00 C 33.66 34.28 28.08 31.72 -26.34 42 47 47 +47
29JUN26 500.00 C 29.50 29.50 23.96 27.04 -24.37 43 31 31 +17
29JUN26 510.00 C 26.24 26.24 21.00 22.88 -22.38 43 47 55 +42
29JUN26 520.00 C 21.90 21.90 21.04 19.22 -19.19 43 16 16 +9
29JUN26 530.00 C 0.00 0.00 0.00 16.03 -17.89 43 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 13.27 -16.21 43 0 0 0
29JUN26 550.00 C 10.50 10.92 10.50 10.92 -14.65 43 7 132 +7
29JUN26 560.00 C 10.42 10.42 10.42 8.92 -13.14 43 1 169 +1
29JUN26 570.00 C 9.00 9.00 9.00 7.41 -11.68 44 2 170 +2
29JUN26 580.00 C 0.00 0.00 0.00 6.17 -10.00 44 0 90 0
29JUN26 590.00 C 9.73 9.73 6.00 4.96 -8.63 44 17 16 +16
29JUN26 600.00 C 0.00 0.00 0.00 3.95 -7.41 44 0 567 0
29JUN26 610.00 C 0.00 0.00 0.00 3.13 -6.31 44 0 28 0
29JUN26 620.00 C 3.89 3.89 3.89 2.46 -5.35 44 1 74 +1
29JUN26 630.00 C 0.00 0.00 0.00 1.93 -4.49 44 0 225 0
29JUN26 640.00 C 0.00 0.00 0.00 1.46 -3.80 44 0 53 0
29JUN26 650.00 C 0.00 0.00 0.00 1.13 -3.16 44 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 0.87 -2.61 44 0 245 0
29JUN26 670.00 C 0.00 0.00 0.00 0.67 -2.14 44 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 0.51 -1.75 44 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.39 -1.42 44 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.30 -1.14 44 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 0.22 -0.89 44 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.17 -0.71 44 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.13 -0.57 44 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.09 -0.46 44 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.07 -0.36 44 0 50 0
29JUN26 760.00 C 0.00 0.00 0.00 0.05 -0.29 44 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.04 -0.22 44 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.03 -0.17 44 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.02 -0.14 44 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.11 43 0 54 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30JUL26 440.00 C 0.00 0.00 0.00 73.33 - 45 0 0 -
30JUL26 450.00 C 0.00 0.00 0.00 66.57 -29.98 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 60.21 -28.85 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 54.27 -27.63 45 0 0 0
30JUL26 480.00 C 45.43 45.43 41.87 47.27 -27.83 43 60 60 +60
30JUL26 490.00 C 46.85 46.85 39.74 42.30 -26.37 43 180 180 +180
30JUL26 500.00 C 45.33 45.33 38.00 37.73 -24.87 44 76 76 +76
30JUL26 510.00 C 41.75 41.75 32.31 33.53 -21.67 44 30 30 +30
30JUL26 520.00 C 27.30 27.30 27.30 29.70 -20.34 44 1 1 +1
30JUL26 530.00 C 0.00 0.00 0.00 26.23 -19.25 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 23.09 -18.10 44 0 0 0
30JUL26 550.00 C 18.50 18.50 18.50 20.26 -17.29 44 35 35 +35
30JUL26 560.00 C 0.00 0.00 0.00 17.73 -16.10 44 0 85 0
30JUL26 570.00 C 0.00 0.00 0.00 15.47 -14.97 44 0 84 0
30JUL26 580.00 C 15.68 15.68 15.68 13.46 -13.76 44 1 48 0
30JUL26 590.00 C 13.97 13.97 13.97 11.68 -12.78 44 15 30 +15
30JUL26 600.00 C 0.00 0.00 0.00 10.42 -11.52 45 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 9.00 -10.53 45 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 7.75 -9.52 45 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 6.66 -8.58 45 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 5.71 -7.70 45 0 36 0
30JUL26 650.00 C 7.45 7.45 7.45 4.88 -6.91 45 16 19 +15
30JUL26 660.00 C 0.00 0.00 0.00 4.17 -5.87 45 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 3.55 -5.24 45 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 3.02 -4.66 45 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 2.56 -4.14 45 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 2.17 -3.84 45 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 1.84 -3.23 45 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.55 -2.85 45 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 1.31 -2.51 45 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 1.10 -2.20 45 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.93 -1.92 45 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.78 -1.68 45 0 65 0
28AUG26 440.00 C 0.00 0.00 0.00 78.75 - 44 0 0 -
28AUG26 450.00 C 67.60 67.60 67.60 72.63 -31.33 44 1 1 +1
28AUG26 460.00 C 0.00 0.00 0.00 68.91 -28.10 47 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 61.39 -28.96 45 0 0 0
28AUG26 480.00 C 56.23 56.23 56.23 56.26 -27.75 45 15 15 +15
28AUG26 490.00 C 52.89 52.89 52.89 51.46 -26.52 45 15 15 +15
28AUG26 500.00 C 57.09 57.09 45.07 46.97 -25.28 45 105 105 +105
28AUG26 510.00 C 0.00 0.00 0.00 42.79 -22.04 45 0 0 0
28AUG26 520.00 C 48.65 48.65 48.65 38.92 -21.04 45 15 15 +15
28AUG26 530.00 C 0.00 0.00 0.00 35.33 -20.19 46 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 32.01 -19.31 46 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 28.96 -18.43 46 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 26.16 -17.57 46 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 23.59 -16.73 46 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 21.39 -15.70 46 0 87 0
28AUG26 590.00 C 22.62 22.62 22.62 19.55 -14.59 46 15 15 +15
28AUG26 600.00 C 18.20 18.20 18.20 18.21 -13.68 47 1 2 +1
28AUG26 610.00 C 0.00 0.00 0.00 15.85 -13.22 47 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 14.20 -12.28 47 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 12.70 -11.39 47 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 11.34 -10.55 47 0 0 0
28AUG26 650.00 C 12.12 12.12 11.45 10.12 -9.75 47 30 32 +30
28AUG26 660.00 C 11.98 11.98 11.03 9.02 -8.99 47 45 45 +45
28AUG26 670.00 C 10.89 10.89 10.89 8.04 -8.28 47 15 15 +15
28AUG26 680.00 C 9.81 9.98 9.81 7.36 -7.41 47 30 60 +30
29SEP26 440.00 C 0.00 0.00 0.00 87.71 - 46 0 0 -
29SEP26 450.00 C 0.00 0.00 0.00 81.97 -27.11 47 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 78.88 -23.90 49 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 71.33 -25.40 47 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 66.43 -27.33 47 0 0 0
29SEP26 490.00 C 64.41 64.41 64.41 61.78 -26.28 48 15 15 +15
29SEP26 500.00 C 63.72 63.72 54.00 57.40 -25.22 48 94 79 +79
29SEP26 510.00 C 0.00 0.00 0.00 53.28 -21.83 48 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 49.40 -20.94 48 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 45.76 -20.04 48 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 42.34 -19.16 48 0 0 0
29SEP26 550.00 C 42.46 42.46 38.27 39.15 -18.29 48 190 690 +175
29SEP26 560.00 C 0.00 0.00 0.00 36.16 -17.44 48 0 42 0
29SEP26 570.00 C 35.60 35.60 35.60 33.38 -16.59 48 15 56 +15
29SEP26 580.00 C 0.00 0.00 0.00 31.32 -15.23 49 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 28.88 -14.46 49 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 26.76 -13.74 49 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 25.05 -12.70 49 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 23.29 -13.68 50 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 21.57 -12.76 50 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 19.81 -12.04 50 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 17.66 -11.88 49 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 16.20 -11.18 49 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 14.86 -10.50 49 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 13.62 -9.86 49 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 12.47 -9.26 49 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 11.42 -8.68 49 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 10.45 -8.13 49 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 9.56 -7.61 49 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 8.75 -7.11 49 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 8.00 -6.65 49 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 7.31 -6.21 49 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 6.68 -5.80 49 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 6.10 -5.41 49 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 5.57 -5.04 49 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 5.09 -4.70 49 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 4.64 -4.38 49 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 4.36 -3.95 49 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 3.86 -3.57 49 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 3.52 -3.33 49 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 3.21 -3.28 49 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 3.02 -2.96 49 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 2.67 -2.67 49 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.43 -2.48 49 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 2.22 -2.30 49 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.02 -2.14 49 0 0 0
29SEP26 900.00 C 5.54 5.54 5.04 1.84 -1.99 49 30 30 +30
29SEP26 910.00 C 0.00 0.00 0.00 1.68 -1.84 49 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.53 -1.71 49 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.39 -1.59 49 0 0 0
29SEP26 940.00 C 4.39 4.39 4.39 1.27 -1.55 49 15 22 -15
30DEC26 440.00 C 0.00 0.00 0.00 98.21 - 46 0 0 -
30DEC26 450.00 C 0.00 0.00 0.00 92.94 -26.30 47 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 88.01 -26.49 47 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 83.09 -25.91 47 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 78.25 -25.56 47 0 0 0
30DEC26 490.00 C 78.71 78.71 71.14 74.12 -24.82 47 60 60 +60
30DEC26 500.00 C 79.42 79.42 68.80 69.99 -23.77 47 31 31 +31
30DEC26 510.00 C 0.00 0.00 0.00 65.87 -23.57 48 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 62.01 -23.82 48 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 58.65 -23.05 48 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 55.56 -22.22 48 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 52.71 -21.22 48 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 50.02 -20.51 49 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 48.96 -18.22 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 46.13 -17.84 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 43.39 -17.13 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 40.70 -16.43 50 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 38.26 -15.81 50 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 36.10 -15.15 50 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 33.97 -14.53 50 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 31.92 -13.90 50 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 29.86 -13.28 50 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 28.07 -12.76 50 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 26.47 -12.20 50 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 24.93 -11.68 50 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 23.41 -11.15 49 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 21.88 -10.63 49 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 20.48 -10.17 49 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 19.33 -9.72 49 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 18.23 -9.30 49 0 362 0
30DEC26 740.00 C 0.00 0.00 0.00 17.14 -8.87 49 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 16.05 -8.44 49 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 14.96 -8.01 49 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 14.05 -7.66 49 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 13.28 -7.32 49 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 12.52 -6.99 49 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 11.76 -6.66 49 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 10.69 -6.64 49 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 9.95 -6.29 49 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 9.32 -5.99 49 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 8.82 -5.73 49 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 8.33 -5.47 49 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 7.84 -5.20 49 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.35 -4.93 49 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 6.85 -4.68 49 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 6.36 -4.41 49 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 6.01 -4.22 49 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 5.69 -3.75 49 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 5.38 -3.56 49 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 5.06 -3.39 49 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 4.74 -3.22 49 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 108.92 - 47 0 0 -
30MAR27 450.00 C 0.00 0.00 0.00 104.29 -28.64 48 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 99.66 -26.60 48 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 95.09 -23.71 48 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 90.59 -23.79 48 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 86.76 -23.29 48 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 82.93 -22.69 48 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 79.34 -21.97 48 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 76.19 -22.99 49 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 73.01 -22.92 49 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 69.98 -22.21 49 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 67.09 -21.52 49 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 64.35 -20.83 49 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 63.39 -18.51 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 60.41 -18.35 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 57.88 -17.88 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 55.37 -17.20 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 52.86 -16.51 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 50.34 -15.82 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 47.83 -15.66 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 45.68 -15.30 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 43.77 -14.69 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 41.86 -14.09 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 39.95 -13.49 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 38.04 -12.90 50 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 36.14 -12.74 50 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 34.44 -12.52 50 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 33.03 -12.02 50 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 31.62 -11.52 50 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 30.21 -9.83 50 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 28.81 -9.38 50 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 27.41 -8.98 50 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 26.00 -9.02 50 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 24.85 -8.80 50 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 23.85 -8.44 50 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 22.84 -8.08 50 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 21.84 -7.72 50 0 0 0
30MAR27 810.00 C 28.00 28.00 28.00 20.84 -7.36 50 31 33 +31
TOTAL CALL 1,750 14,016 +1,545
28MAY26 440.00 P 0.59 0.59 0.59 0.63 - 48 1 1 -
28MAY26 450.00 P 1.55 2.56 1.55 1.32 +1.22 48 63 63 +63
28MAY26 460.00 P 3.41 4.09 2.96 2.56 +2.31 48 34 37 +33
28MAY26 470.00 P 2.95 6.00 2.90 4.52 +3.96 48 84 194 +46
28MAY26 480.00 P 3.90 9.57 3.90 7.43 +6.26 48 66 51 +37
28MAY26 490.00 P 6.30 12.76 6.30 11.40 +9.21 49 61 169 +43
28MAY26 500.00 P 15.30 16.14 15.30 16.58 +12.73 49 21 269 +16
28MAY26 510.00 P 14.76 21.97 14.76 22.81 +16.62 50 91 114 +71
28MAY26 520.00 P 20.57 28.00 20.57 29.30 +19.85 48 29 202 -2
28MAY26 530.00 P 35.90 35.90 35.90 37.26 +23.63 48 1 137 +1
28MAY26 540.00 P 38.00 38.00 38.00 47.23 +28.76 56 1 255 -1
28MAY26 550.00 P 0.00 0.00 0.00 55.01 +29.76 47 0 140 0
28MAY26 560.00 P 0.00 0.00 0.00 64.49 +31.99 47 0 68 0
28MAY26 570.00 P 0.00 0.00 0.00 74.20 +33.71 47 0 46 0
28MAY26 580.00 P 0.00 0.00 0.00 84.06 +34.97 48 0 260 0
28MAY26 590.00 P 96.90 96.90 96.90 96.83 +38.65 88 10 44 0
28MAY26 600.00 P 108.00 108.00 108.00 107.12 +39.50 96 10 65 0
28MAY26 610.00 P 115.70 115.70 115.70 117.42 +40.14 105 10 60 0
28MAY26 620.00 P 123.50 123.50 123.50 127.72 +40.62 113 10 109 0
28MAY26 630.00 P 133.00 133.00 133.00 138.02 +38.09 121 10 61 -10
28MAY26 640.00 P 140.00 143.70 140.00 148.32 +40.77 129 11 57 0
28MAY26 650.00 P 0.00 0.00 0.00 158.62 +38.11 136 0 60 0
28MAY26 660.00 P 0.00 0.00 0.00 168.92 +38.11 144 0 48 0
28MAY26 670.00 P 0.00 0.00 0.00 179.22 +38.11 152 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 189.52 +38.26 159 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 199.82 +38.11 166 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 210.12 +38.89 174 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 220.42 +39.20 181 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 230.72 +38.91 188 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 241.02 +39.22 195 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 251.32 +39.08 202 0 5 -42
28MAY26 750.00 P 0.00 0.00 0.00 261.62 +39.40 209 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 271.66 +39.92 214 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 281.26 +39.51 216 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 291.68 +40.68 223 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 301.68 +40.02 228 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 311.68 +39.96 232 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 321.73 +40.02 237 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 331.68 +40.05 241 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 341.68 +40.06 244 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 351.68 +40.00 248 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 361.26 +39.86 249 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 371.68 +40.08 256 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 381.68 +40.09 260 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 391.68 +40.64 263 0 0 0
29JUN26 440.00 P 5.50 9.35 5.50 7.97 - 44 23 21 -
29JUN26 450.00 P 8.07 11.50 8.07 10.58 +5.65 45 26 54 +25
29JUN26 460.00 P 12.00 13.00 12.00 13.67 +7.37 45 8 67 0
29JUN26 470.00 P 18.00 18.00 18.00 17.23 +8.97 45 1 61 +1
29JUN26 480.00 P 14.26 23.08 14.26 21.38 +10.38 45 35 26 +9
29JUN26 490.00 P 22.70 29.53 22.70 26.22 +12.45 45 18 52 +17
29JUN26 500.00 P 29.00 33.94 29.00 31.52 +14.43 45 18 107 +16
29JUN26 510.00 P 27.14 40.24 27.14 37.31 +16.01 46 16 5,097 +15
29JUN26 520.00 P 32.00 49.28 32.00 43.83 +17.97 46 161 489 +160
29JUN26 530.00 P 50.00 50.00 50.00 49.23 +18.70 44 1 175 +1
29JUN26 540.00 P 0.00 0.00 0.00 56.35 +19.89 44 0 44 0
29JUN26 550.00 P 0.00 0.00 0.00 64.00 +21.69 44 0 4,968 0
29JUN26 560.00 P 75.80 75.80 75.80 74.06 +25.16 48 10 5,004 0
29JUN26 570.00 P 83.80 83.80 83.80 80.22 +26.07 44 10 129 +10
29JUN26 580.00 P 0.00 0.00 0.00 91.48 +30.21 50 0 397 0
29JUN26 590.00 P 0.00 0.00 0.00 100.54 +31.74 52 0 81 0
29JUN26 600.00 P 0.00 0.00 0.00 109.92 +33.34 53 0 915 0
29JUN26 610.00 P 0.00 0.00 0.00 119.40 +32.05 55 0 121 0
29JUN26 620.00 P 119.96 119.96 119.96 129.14 +35.99 57 4 129 +4
29JUN26 630.00 P 130.57 130.57 130.57 138.95 +33.96 59 5 540 +5
29JUN26 640.00 P 133.43 140.49 132.93 148.92 +35.62 62 26 174 +22
29JUN26 650.00 P 142.48 150.43 142.48 158.96 +35.43 65 13 388 +13
29JUN26 660.00 P 148.66 151.91 148.66 169.09 +38.21 67 13 485 +13
29JUN26 670.00 P 158.15 167.42 158.15 179.28 +38.17 71 18 272 +14
29JUN26 680.00 P 167.81 178.82 167.81 189.53 +38.27 74 8 88 +8
29JUN26 690.00 P 180.95 180.95 179.65 199.82 +38.11 77 9 78 +9
29JUN26 700.00 P 190.55 196.08 190.55 210.12 +38.89 80 12 63 0
29JUN26 710.00 P 198.37 200.60 196.63 220.42 +39.20 84 30 54 +30
29JUN26 720.00 P 0.00 0.00 0.00 230.72 +38.91 87 0 136 0
29JUN26 730.00 P 217.76 219.32 216.25 241.02 +39.22 90 17 29 +13
29JUN26 740.00 P 0.00 0.00 0.00 251.32 +39.08 93 0 7 0
29JUN26 750.00 P 236.31 236.31 236.26 261.62 +39.40 96 9 260 +4
29JUN26 760.00 P 248.33 248.91 248.33 271.78 +40.04 99 9 19 +5
29JUN26 770.00 P 257.47 257.47 256.03 281.85 +40.10 101 9 9 +8
29JUN26 780.00 P 277.49 277.49 277.49 291.68 +40.68 103 8 8 +8
29JUN26 790.00 P 275.91 287.39 275.91 301.72 +40.06 105 13 13 +13
29JUN26 800.00 P 288.38 289.33 288.38 311.81 +40.09 107 10 10 +10
29JUN26 810.00 P 0.00 0.00 0.00 321.73 +40.02 109 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 331.68 +40.05 111 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 341.77 +40.15 113 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 351.72 +40.04 115 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 361.28 +39.88 115 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 371.68 +40.08 118 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 381.71 +40.12 120 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 391.77 +40.73 122 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 401.30 +44.28 122 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 411.77 +44.77 125 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 420.64 +43.64 123 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 431.77 +44.77 128 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 441.77 +44.77 130 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 451.77 +44.77 131 0 0 0
30JUL26 440.00 P 14.56 14.56 14.56 15.55 - 46 2 2 -
30JUL26 450.00 P 17.09 17.09 17.09 19.00 +7.46 46 100 100 +100
30JUL26 460.00 P 0.00 0.00 0.00 22.63 +9.23 46 0 51 0
30JUL26 470.00 P 26.50 27.80 25.35 26.85 +10.85 46 18 19 +18
30JUL26 480.00 P 29.94 29.94 29.94 31.38 +12.11 46 15 85 0
30JUL26 490.00 P 27.30 34.10 27.30 36.42 +13.65 46 122 106 +88
30JUL26 500.00 P 34.00 45.00 34.00 41.81 +14.54 46 2 49 +1
30JUL26 510.00 P 0.00 0.00 0.00 47.67 +16.24 46 0 39 0
30JUL26 520.00 P 0.00 0.00 0.00 53.85 +17.58 47 0 22 0
30JUL26 530.00 P 0.00 0.00 0.00 60.51 +18.75 47 0 1,329 0
30JUL26 540.00 P 0.00 0.00 0.00 67.38 +19.94 47 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 74.77 +21.31 48 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 82.25 +22.42 48 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 90.30 +23.76 49 0 27 0
30JUL26 580.00 P 99.00 99.00 99.00 98.38 +26.97 49 10 35 +10
30JUL26 590.00 P 105.70 105.70 105.70 106.89 +28.30 50 10 10 +10
30JUL26 600.00 P 113.90 113.90 113.90 115.53 +27.15 50 10 209 0
30JUL26 610.00 P 122.70 122.70 122.70 124.38 +28.15 51 10 10 +10
30JUL26 620.00 P 0.00 0.00 0.00 133.48 +29.18 52 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 142.62 +30.16 53 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 152.08 +30.99 54 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 161.58 +31.89 55 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 171.20 +32.81 57 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 180.98 +33.77 58 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 190.79 +34.63 60 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 200.74 +35.53 62 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 210.75 +36.39 63 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 220.80 +37.20 65 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 230.94 +38.03 67 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 241.12 +39.17 69 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 251.35 +36.76 72 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 261.62 +39.40 74 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 271.89 +40.15 76 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 22.92 - 47 0 0 -
28AUG26 450.00 P 0.00 0.00 0.00 26.50 +8.09 47 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 30.80 +10.22 48 0 7 0
28AUG26 470.00 P 0.00 0.00 0.00 35.11 +11.22 48 0 0 0
28AUG26 480.00 P 40.30 40.30 40.30 40.06 +12.61 48 1 99 +1
28AUG26 490.00 P 44.00 47.30 44.00 45.18 +13.60 48 13 8 +8
28AUG26 500.00 P 52.40 52.40 52.40 50.65 +14.65 48 2 1 -2
28AUG26 510.00 P 46.96 59.87 46.96 56.58 +15.64 48 167 168 +167
28AUG26 520.00 P 0.00 0.00 0.00 62.54 +16.65 48 0 26 0
28AUG26 530.00 P 58.23 58.23 58.23 69.18 +17.86 49 15 15 +15
28AUG26 540.00 P 64.35 73.80 64.35 73.71 +16.72 47 30 30 +30
28AUG26 550.00 P 70.77 70.77 70.77 82.87 +19.60 49 15 30 +15
28AUG26 560.00 P 0.00 0.00 0.00 90.32 +20.80 49 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 97.80 +21.61 49 0 16 0
28AUG26 580.00 P 0.00 0.00 0.00 105.61 +22.66 50 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 113.72 +23.98 50 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 121.86 +24.66 51 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 130.33 +25.65 51 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 139.01 +26.82 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 147.72 +27.45 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 156.68 +28.28 53 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 165.82 +29.26 54 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 175.00 +29.90 55 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 184.31 +30.52 55 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 193.83 +31.37 56 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 31.27 - 50 0 0 -
29SEP26 450.00 P 35.00 35.00 35.00 35.64 +9.49 50 24 24 +24
29SEP26 460.00 P 0.00 0.00 0.00 40.04 +10.28 50 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 44.68 +11.30 50 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 49.88 +12.26 50 0 8 0
29SEP26 490.00 P 0.00 0.00 0.00 55.09 +13.07 51 0 31 0
29SEP26 500.00 P 0.00 0.00 0.00 60.65 +14.22 51 0 31 0
29SEP26 510.00 P 0.00 0.00 0.00 66.67 +15.14 51 0 0 0
29SEP26 520.00 P 65.22 74.21 65.22 72.71 +15.97 51 288 289 +288
29SEP26 530.00 P 0.00 0.00 0.00 79.03 +17.05 51 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 85.84 +18.06 51 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 92.65 +18.84 51 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 99.58 +19.72 52 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 107.11 +20.90 52 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 114.64 +21.62 52 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 122.21 +22.36 52 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 130.19 +23.49 53 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 138.37 +24.25 53 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 146.57 +24.91 53 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 154.82 +25.60 54 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 163.54 +26.68 54 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 172.27 +27.24 55 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 181.03 +27.81 55 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 189.89 +28.46 55 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 199.07 +29.36 56 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 208.27 +29.84 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 217.49 +30.32 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 226.76 +30.83 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 236.31 +31.58 59 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 245.87 +32.02 60 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 255.46 +32.42 61 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 265.08 +32.83 61 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 274.84 +33.35 62 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 284.68 +33.83 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 294.55 +34.37 65 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 304.44 +35.08 66 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 314.37 +35.79 67 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 324.41 +36.56 68 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 334.48 +37.31 69 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 344.21 +37.68 70 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 353.87 +37.97 71 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 364.25 +38.91 72 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 373.38 +38.59 72 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 384.82 +40.55 75 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 394.80 +41.02 76 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 401.99 +38.68 73 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 411.77 +38.91 73 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 421.37 +38.93 74 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 433.57 +36.67 78 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 443.21 +36.63 79 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 451.77 +40.50 77 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 50.46 - 50 0 0 -
30DEC26 450.00 P 0.00 0.00 0.00 55.49 +13.73 50 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 60.86 +14.56 50 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 65.94 +14.96 50 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 71.77 +16.07 50 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 77.83 +17.15 50 0 0 0
30DEC26 500.00 P 80.08 83.00 80.08 83.97 +18.04 51 30 32 +30
30DEC26 510.00 P 80.88 90.83 80.88 90.08 +19.20 51 45 45 +45
30DEC26 520.00 P 0.00 0.00 0.00 96.35 +19.82 51 0 15 0
30DEC26 530.00 P 94.83 100.79 94.83 103.21 +20.82 51 60 60 +60
30DEC26 540.00 P 101.32 101.95 101.32 109.80 +21.35 51 30 30 +30
30DEC26 550.00 P 0.00 0.00 0.00 116.94 +22.25 51 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 123.85 +22.72 51 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 131.40 +21.24 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 138.96 +23.59 52 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 146.53 +24.86 52 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 154.11 +24.81 52 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 161.99 +25.29 52 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 170.16 +26.39 53 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 178.33 +27.04 53 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 186.51 +27.59 53 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 194.71 +28.05 53 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 203.21 +28.89 53 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 211.90 +29.43 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 220.59 +30.07 54 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 228.97 +30.31 54 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 237.98 +31.10 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 246.85 +31.66 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 255.95 +32.57 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 265.05 +33.02 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 274.16 +29.70 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 283.27 +30.09 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 292.40 +30.48 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 300.45 +29.76 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 311.16 +31.65 58 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 319.39 +31.01 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 329.92 +32.62 59 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 337.78 +31.51 58 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 348.55 +33.51 60 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 357.35 +32.52 60 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 367.12 +33.19 60 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 376.47 +33.44 61 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 385.84 +33.95 61 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 395.18 +34.10 61 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 404.82 +34.50 62 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 414.00 +34.40 62 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 423.24 +34.35 62 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 432.52 +34.30 62 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 442.32 +34.77 62 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 452.20 +35.27 63 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 461.86 +35.53 63 0 0 0
30MAR27 440.00 P 54.00 54.00 54.00 61.42 - 49 3 3 -
30MAR27 450.00 P 0.00 0.00 0.00 66.65 +13.14 49 0 8 0
30MAR27 460.00 P 67.50 67.50 67.50 72.09 +14.22 50 1 15 +1
30MAR27 470.00 P 0.00 0.00 0.00 77.74 +15.44 50 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 83.67 +16.38 50 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 89.74 +17.33 50 0 0 0
30MAR27 500.00 P 91.38 91.38 91.38 95.95 +18.12 50 1 2 +1
30MAR27 510.00 P 0.00 0.00 0.00 102.35 +18.84 50 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 108.09 +18.81 50 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 116.79 +21.55 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 123.77 +22.50 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 128.85 +21.19 51 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 136.15 +22.04 51 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 143.23 +22.51 51 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 150.90 +23.56 51 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 157.03 +23.50 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 164.61 +23.22 51 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 173.87 +25.34 52 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 180.18 +24.58 51 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 188.15 +22.27 51 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 197.73 +24.40 53 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 204.19 +26.00 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 213.89 +25.54 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 222.24 +25.55 53 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 228.80 +24.15 52 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 239.02 +26.42 53 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 245.78 +25.08 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 254.45 +26.09 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 264.60 +28.01 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 271.75 +26.26 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 282.13 +28.40 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 290.07 +27.90 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 300.63 +29.96 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 308.52 +29.21 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 317.42 +29.58 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 326.38 +29.88 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 335.41 +29.96 55 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 344.40 +30.18 55 0 0 0
TOTAL PUT 2,077 33,574 +1,638
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$ 61.60
28MAY26 46.00 C 0.00 0.00 0.00 15.63 - 69 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 14.63 -0.53 64 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 13.63 -0.53 58 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 12.63 -0.48 52 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 11.63 -0.51 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.15 -0.53 49 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 6.75 -0.57 50 0 138 0
28MAY26 57.50 C 4.39 4.60 4.39 4.60 -0.69 52 99 139 +99
28MAY26 60.00 C 3.79 3.79 2.70 2.74 -0.70 50 456 518 +297
28MAY26 62.50 C 1.98 2.26 1.31 1.43 -0.55 49 533 646 +240
28MAY26 65.00 C 1.07 1.18 0.64 0.67 -0.41 50 673 1,279 +263
28MAY26 67.50 C 0.56 0.65 0.31 0.27 -0.26 50 696 1,926 -13
28MAY26 70.00 C 0.33 0.33 0.16 0.09 -0.14 50 310 2,724 -116
28MAY26 72.50 C 0.13 0.13 0.13 0.03 -0.06 51 30 3,163 -30
28MAY26 75.00 C 0.10 0.10 0.10 0.01 -0.03 52 1 2,406 -1
28MAY26 77.50 C 0.08 0.08 0.08 0.01 -0.01 60 30 1,529 0
28MAY26 80.00 C 0.07 0.07 0.07 0.01 0.00 67 2 1,688 -2
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,970 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,859 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,192 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,280 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.62 -0.79 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 20.73 -0.71 48 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 19.60 -0.87 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 18.63 -0.88 0 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 17.81 -0.79 52 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 16.85 -0.73 52 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 15.75 -0.87 37 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 14.94 -0.76 51 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 14.01 -0.75 51 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 13.08 -0.77 50 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.13 -0.81 48 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 10.01 -0.58 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.06 -0.60 48 0 1 0
29JUN26 57.50 C 6.57 6.58 6.19 6.25 -0.72 47 195 405 +158
29JUN26 60.00 C 5.07 5.07 4.63 4.80 -0.66 48 134 407 +86
29JUN26 62.50 C 3.70 3.70 3.50 3.61 -0.57 48 4 374 +2
29JUN26 65.00 C 3.15 3.15 2.61 2.69 -0.46 49 57 13,579 +5
29JUN26 67.50 C 2.57 2.58 1.95 1.97 -0.40 49 71 2,558 -41
29JUN26 70.00 C 1.80 1.80 1.40 1.38 -0.37 49 62 6,710 +3
29JUN26 72.50 C 1.19 1.19 1.00 0.95 -0.30 49 10 4,556 +2
29JUN26 75.00 C 0.99 1.10 0.78 0.64 -0.24 49 301 2,444 +280
29JUN26 77.50 C 0.77 0.82 0.77 0.42 -0.19 49 60 2,518 +60
29JUN26 80.00 C 0.59 0.59 0.59 0.27 -0.14 49 30 7,086 +30
29JUN26 82.50 C 0.47 0.47 0.47 0.18 -0.10 49 30 1,206 +30
29JUN26 85.00 C 0.38 0.38 0.34 0.11 -0.08 49 60 879 +60
29JUN26 87.50 C 0.25 0.25 0.25 0.07 -0.05 49 34 2,172 +34
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 1,563 0
29JUN26 92.50 C 0.21 0.23 0.21 0.03 -0.03 49 60 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 860 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 113 0 48 0
30JUL26 46.00 C 0.00 0.00 0.00 16.18 - 46 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 15.27 -0.89 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.44 -0.84 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.50 -0.91 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.77 -0.78 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.73 -0.82 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.94 -0.58 46 0 0 0
30JUL26 57.50 C 7.19 7.19 7.19 7.32 -0.67 46 29 121 +29
30JUL26 60.00 C 6.59 6.59 5.73 5.93 -0.62 46 54 275 +54
30JUL26 62.50 C 5.33 5.33 5.33 4.75 -0.57 46 4 364 +4
30JUL26 65.00 C 4.63 4.63 4.51 3.80 -0.49 46 54 413 -24
30JUL26 67.50 C 3.00 3.03 2.90 3.00 -0.42 47 48 653 +30
30JUL26 70.00 C 2.79 2.79 2.76 2.31 -0.41 46 30 713 -25
30JUL26 72.50 C 2.37 2.37 2.32 1.76 -0.35 46 53 751 0
30JUL26 75.00 C 2.10 2.10 2.10 1.33 -0.30 46 5 426 +5
30JUL26 77.50 C 1.25 1.25 1.21 0.99 -0.26 46 78 348 +65
30JUL26 80.00 C 0.00 0.00 0.00 0.73 -0.22 46 0 378 0
30JUL26 82.50 C 0.00 0.00 0.00 0.54 -0.18 46 0 231 0
30JUL26 85.00 C 0.00 0.00 0.00 0.39 -0.15 46 0 339 0
30JUL26 87.50 C 0.00 0.00 0.00 0.28 -0.12 46 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.20 -0.10 46 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.15 -0.07 46 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 105 0
28AUG26 46.00 C 0.00 0.00 0.00 16.80 - 50 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 15.86 -0.87 48 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.03 -0.73 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.30 -0.74 48 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.51 -0.78 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.59 -0.81 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.92 -0.56 47 0 0 0
28AUG26 57.50 C 8.26 8.26 8.26 8.42 -0.60 47 30 187 +30
28AUG26 60.00 C 6.95 7.00 6.95 7.09 -0.57 47 30 88 +28
28AUG26 62.50 C 6.58 6.75 5.82 5.95 -0.52 47 75 136 +75
28AUG26 65.00 C 5.53 5.53 5.53 4.81 -0.64 46 30 549 +1
28AUG26 67.50 C 4.65 4.65 4.65 4.15 -0.41 48 30 434 +30
28AUG26 70.00 C 0.00 0.00 0.00 3.40 -0.41 48 0 532 0
28AUG26 72.50 C 3.20 3.20 2.90 2.76 -0.38 48 2 473 0
28AUG26 75.00 C 0.00 0.00 0.00 2.23 -0.34 48 0 202 0
28AUG26 77.50 C 0.00 0.00 0.00 1.79 -0.31 48 0 208 0
28AUG26 80.00 C 0.00 0.00 0.00 1.44 -0.26 48 0 196 0
28AUG26 82.50 C 0.00 0.00 0.00 1.14 -0.24 48 0 185 0
28AUG26 85.00 C 0.00 0.00 0.00 0.91 -0.20 48 0 394 0
28AUG26 87.50 C 1.02 1.02 1.02 0.72 -0.17 48 58 344 +58
28AUG26 90.00 C 0.00 0.00 0.00 0.57 -0.15 48 0 295 0
28AUG26 92.50 C 0.00 0.00 0.00 0.45 -0.10 48 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.35 -0.09 47 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.27 -0.09 47 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.48 -0.83 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.49 -0.91 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.62 -0.89 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.78 -0.84 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.81 -0.95 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.96 -0.94 47 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 17.13 -0.93 47 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 16.31 -0.93 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.51 -0.93 46 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.74 -0.92 46 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 13.98 -0.92 46 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 12.26 -0.63 46 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 10.68 -0.73 46 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 9.23 -0.61 46 0 76 0
29SEP26 60.00 C 8.00 8.00 7.80 7.97 -0.54 47 12 121 +10
29SEP26 62.50 C 0.00 0.00 0.00 6.83 -0.51 47 0 260 0
29SEP26 65.00 C 0.00 0.00 0.00 5.85 -0.46 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 5.00 -0.41 47 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 4.24 -0.40 47 0 417 0
29SEP26 72.50 C 0.00 0.00 0.00 3.56 -0.38 47 0 1,407 0
29SEP26 75.00 C 3.64 3.64 3.64 2.98 -0.35 47 30 1,239 0
29SEP26 77.50 C 0.00 0.00 0.00 2.48 -0.32 47 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 2.06 -0.29 47 0 715 0
29SEP26 82.50 C 0.00 0.00 0.00 1.71 -0.26 47 0 748 0
29SEP26 85.00 C 0.00 0.00 0.00 1.41 -0.23 47 0 130 0
29SEP26 87.50 C 0.00 0.00 0.00 1.17 -0.20 47 0 334 0
29SEP26 90.00 C 0.00 0.00 0.00 0.93 -0.21 46 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.77 -0.15 47 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.63 -0.13 47 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.51 -0.12 46 0 248 0
29SEP26 100.00 C 0.72 0.72 0.72 0.43 -0.09 47 3 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.34 -0.09 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 -0.06 47 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 142 0
30DEC26 46.00 C 0.00 0.00 0.00 18.56 -0.86 47 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 17.82 -0.75 47 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.09 -0.86 47 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 16.39 -0.85 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.71 -0.84 46 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 14.10 -0.81 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.68 -0.73 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.43 -0.55 47 0 118 0
30DEC26 60.00 C 0.00 0.00 0.00 10.21 -0.52 47 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 9.11 -0.50 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 8.13 -0.47 47 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 7.26 -0.44 47 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 6.47 -0.42 47 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 5.72 -0.41 47 0 838 0
30DEC26 75.00 C 5.96 5.96 5.09 5.05 -0.39 47 16 945 +7
30DEC26 77.50 C 0.00 0.00 0.00 4.45 -0.37 47 0 174 0
30DEC26 80.00 C 4.00 4.00 4.00 3.92 -0.35 47 9 576 +9
30DEC26 82.50 C 0.00 0.00 0.00 3.45 -0.33 47 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 3.04 -0.30 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 2.67 -0.28 47 0 39 0
30DEC26 90.00 C 2.88 2.88 2.70 2.34 -0.26 47 20 149 -1
30DEC26 92.50 C 0.00 0.00 0.00 2.00 -0.23 46 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.75 -0.22 46 0 105 0
30DEC26 97.50 C 2.28 2.28 2.28 1.54 -0.20 46 1 26 0
30DEC26 100.00 C 1.85 1.85 1.85 1.35 -0.18 46 6 32 0
30MAR27 46.00 C 0.00 0.00 0.00 19.94 - 48 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 19.17 -0.83 47 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 18.58 -0.75 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.92 -0.63 47 0 0 0
30MAR27 50.00 C 17.50 17.50 17.30 17.28 -0.73 47 15 30 +15
30MAR27 52.50 C 0.00 0.00 0.00 15.70 -0.68 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.31 -0.65 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.17 -0.52 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.00 -0.51 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 10.93 -0.49 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 9.96 -0.47 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 9.09 -0.43 47 0 245 0
30MAR27 70.00 C 0.00 0.00 0.00 8.28 -0.42 47 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 7.50 -0.43 47 0 11 0
30MAR27 75.00 C 0.00 0.00 0.00 6.79 -0.41 47 0 150 0
30MAR27 77.50 C 0.00 0.00 0.00 6.15 -0.39 47 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 5.56 -0.38 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 5.03 -0.36 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 4.55 -0.34 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 4.12 -0.32 47 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 3.72 -0.31 47 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 3.27 -0.28 46 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 3.04 -0.18 47 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.67 -0.25 46 0 63 0
30MAR27 100.00 C 0.00 0.00 0.00 2.42 -0.23 46 0 61 0
TOTAL CALL 4,660 113,761 +1,846
28MAY26 46.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 495 0
28MAY26 55.00 P 0.23 0.25 0.21 0.13 -0.06 51 259 648 -120
28MAY26 57.50 P 0.42 0.60 0.42 0.44 -0.11 51 524 1,464 +405
28MAY26 60.00 P 0.96 1.36 0.87 1.15 -0.10 51 196 880 +29
28MAY26 62.50 P 1.85 2.49 1.70 2.33 -0.03 50 325 1,341 -77
28MAY26 65.00 P 3.37 4.41 3.37 4.10 +0.15 52 154 4,647 -9
28MAY26 67.50 P 4.60 4.80 4.60 6.13 +0.25 50 2 2,683 -1
28MAY26 70.00 P 8.00 8.81 7.10 8.72 +0.63 69 73 1,435 -23
28MAY26 72.50 P 0.00 0.00 0.00 10.97 +0.51 62 1 2,664 0
28MAY26 75.00 P 0.00 0.00 0.00 13.47 +0.48 72 0 2,358 0
28MAY26 77.50 P 0.00 0.00 0.00 15.90 +0.44 0 0 1,126 0
28MAY26 80.00 P 0.00 0.00 0.00 18.52 +0.58 98 0 174 -308
28MAY26 82.50 P 0.00 0.00 0.00 21.12 +0.72 118 0 30 -30
28MAY26 85.00 P 0.00 0.00 0.00 23.52 +0.59 116 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 26.12 +0.72 136 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.62 +0.69 145 0 0 -11
28MAY26 92.50 P 0.00 0.00 0.00 31.12 +0.72 154 0 0 -30
28MAY26 95.00 P 0.00 0.00 0.00 33.62 +0.72 162 0 0 -30
28MAY26 97.50 P 0.00 0.00 0.00 36.03 +0.63 157 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.53 +0.63 164 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 -0.05 49 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 255 0
29JUN26 50.00 P 0.55 0.55 0.55 0.42 -0.06 49 70 2,103 +70
29JUN26 52.50 P 0.91 0.93 0.91 0.78 -0.09 49 9 571 +8
29JUN26 55.00 P 1.23 1.40 1.23 1.36 -0.08 49 124 1,440 +78
29JUN26 57.50 P 2.18 2.19 2.10 2.12 -0.06 49 682 2,497 +350
29JUN26 60.00 P 2.88 3.20 2.79 3.11 -0.05 48 78 3,250 +34
29JUN26 62.50 P 4.04 4.57 3.75 4.44 +0.02 49 336 3,708 -67
29JUN26 65.00 P 5.95 6.20 5.95 6.02 +0.08 50 133 13,910 -64
29JUN26 67.50 P 0.00 0.00 0.00 7.48 -0.27 46 0 3,716 0
29JUN26 70.00 P 0.00 0.00 0.00 9.57 +0.04 48 0 3,236 0
29JUN26 72.50 P 0.00 0.00 0.00 11.66 +0.55 49 6 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 14.22 +0.42 56 0 3,373 0
29JUN26 77.50 P 0.00 0.00 0.00 16.43 +0.66 56 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 18.88 +0.64 60 0 3,253 0
29JUN26 82.50 P 0.00 0.00 0.00 21.15 +0.54 57 0 527 0
29JUN26 85.00 P 0.00 0.00 0.00 23.57 +0.57 59 0 385 0
29JUN26 87.50 P 0.00 0.00 0.00 26.12 +0.71 65 0 273 0
29JUN26 90.00 P 0.00 0.00 0.00 28.65 +0.72 70 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 31.12 +0.72 73 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 33.62 +0.72 77 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 36.03 +0.63 76 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 38.53 +0.63 79 0 287 0
29JUN26 102.50 P 40.75 41.26 40.74 41.05 +0.63 83 196 4,501 -598
29JUN26 105.00 P 0.00 0.00 0.00 43.62 +0.72 91 0 60 -300
29JUN26 107.50 P 0.00 0.00 0.00 46.12 +0.72 94 0 311 -90
29JUN26 110.00 P 0.00 0.00 0.00 48.62 +0.72 97 0 0 -216
29JUN26 112.50 P 0.00 0.00 0.00 51.12 +0.72 100 0 0 -30
29JUN26 115.00 P 0.00 0.00 0.00 53.61 +0.71 102 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.12 +0.72 106 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.62 +0.72 108 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.12 +0.72 111 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.51 +0.61 106 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.12 +0.72 116 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.51 +0.61 111 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 71.12 +0.72 121 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.62 +0.72 123 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.12 +0.72 126 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.62 +0.72 128 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 81.12 +0.72 130 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.62 +0.72 133 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 86.12 +0.72 135 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.62 +0.72 137 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 91.12 +0.72 139 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.62 +0.72 141 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 96.12 +0.72 143 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.50 +0.60 136 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 101.12 +0.72 147 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.51 +0.61 140 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 106.01 +0.61 142 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.62 +0.72 153 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 111.12 +0.72 155 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 113.62 +0.72 157 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 116.12 +0.72 158 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 118.62 +0.72 160 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 121.12 +0.72 162 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 123.51 +0.61 154 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 126.12 +0.72 165 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 128.62 +0.72 167 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 131.01 +0.61 159 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 133.62 +0.72 170 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 136.00 +0.60 161 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 138.50 +0.60 163 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.36 - 46 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
30JUL26 48.00 P 0.75 0.75 0.75 0.58 -0.05 46 30 43 +30
30JUL26 49.00 P 0.86 0.86 0.86 0.72 -0.07 46 30 30 0
30JUL26 50.00 P 0.92 0.96 0.92 0.88 -0.07 46 40 40 +40
30JUL26 52.50 P 1.47 1.47 1.47 1.41 -0.08 46 8 489 +8
30JUL26 55.00 P 1.86 2.13 1.86 2.08 -0.09 46 53 509 +51
30JUL26 57.50 P 2.68 2.98 2.68 2.96 -0.05 46 7 212 0
30JUL26 60.00 P 3.60 4.26 3.60 4.05 -0.01 46 252 747 +66
30JUL26 62.50 P 4.87 5.36 4.82 5.36 +0.01 46 114 428 +36
30JUL26 65.00 P 6.23 7.18 6.23 6.87 +0.08 46 283 731 0
30JUL26 67.50 P 0.00 0.00 0.00 8.52 +0.07 46 0 383 0
30JUL26 70.00 P 0.00 0.00 0.00 10.35 +0.11 46 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 12.67 +0.48 50 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 14.78 +0.57 51 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 16.99 +0.69 52 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 19.18 +0.56 51 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 21.42 +0.63 51 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 23.78 +0.51 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.24 +0.62 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.65 +0.54 55 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 31.14 +0.70 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.62 +0.71 60 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 36.03 +0.63 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 38.53 +0.54 62 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.76 - 47 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.09 -0.06 48 0 60 0
28AUG26 49.00 P 0.00 0.00 0.00 1.30 -0.06 48 0 30 0
28AUG26 50.00 P 0.00 0.00 0.00 1.52 -0.06 48 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 2.13 -0.07 47 0 272 0
28AUG26 55.00 P 2.73 2.92 2.73 2.91 -0.06 47 65 328 +65
28AUG26 57.50 P 3.85 3.85 3.85 3.87 -0.05 47 5 72 0
28AUG26 60.00 P 4.66 5.22 4.66 5.03 -0.02 47 47 213 +12
28AUG26 62.50 P 0.00 0.00 0.00 6.37 +0.02 47 0 172 0
28AUG26 65.00 P 7.90 8.20 7.90 7.89 +0.08 47 180 288 +76
28AUG26 67.50 P 0.00 0.00 0.00 9.60 +0.16 48 0 604 0
28AUG26 70.00 P 0.00 0.00 0.00 11.55 +0.37 49 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 13.48 +0.42 50 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 15.50 +0.49 50 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 17.61 +0.50 51 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 19.73 +0.49 51 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 21.90 +0.58 51 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 24.23 +0.60 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.49 +0.56 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.84 +0.52 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.33 +0.66 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.62 +0.57 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 36.16 +0.70 56 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.53 +0.54 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.02 47 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 -0.03 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.67 -0.04 47 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.96 -0.05 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.13 -0.04 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 -0.05 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.54 -0.05 47 0 125 0
29SEP26 49.00 P 0.00 0.00 0.00 1.76 -0.05 47 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 2.02 -0.06 47 0 552 0
29SEP26 52.50 P 2.72 2.72 2.69 2.70 -0.05 46 60 94 +7
29SEP26 55.00 P 3.30 3.59 3.30 3.55 -0.04 46 66 1,089 +6
29SEP26 57.50 P 4.56 4.56 4.53 4.57 -0.02 46 40 651 0
29SEP26 60.00 P 5.45 5.83 5.45 5.76 +0.01 46 35 458 0
29SEP26 62.50 P 0.00 0.00 0.00 7.11 +0.05 46 0 3,844 0
29SEP26 65.00 P 8.69 8.87 8.69 8.61 +0.09 46 113 9,320 0
29SEP26 67.50 P 0.00 0.00 0.00 10.29 +0.18 47 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 12.21 +0.44 48 0 1,578 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 +0.38 48 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 16.08 +0.46 49 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 18.14 +0.61 50 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 20.25 +0.56 50 0 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 22.37 +0.55 50 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 24.67 +0.74 51 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 26.94 +0.64 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 29.24 +0.71 52 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 31.58 +0.74 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.95 +0.71 53 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 36.34 +0.73 54 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.65 +0.65 52 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 41.17 +0.75 55 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 43.62 +0.70 55 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 46.12 +0.72 57 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 48.62 +0.72 59 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 51.12 +0.63 61 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 53.61 +0.62 63 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 56.12 +0.63 65 0 214 -90
29SEP26 120.00 P 0.00 0.00 0.00 58.62 +0.63 66 0 0 -25
29SEP26 122.50 P 0.00 0.00 0.00 61.12 +0.63 68 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 63.62 +0.63 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.12 +0.63 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.22 -0.03 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.50 -0.05 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 2.75 -0.05 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 -0.04 46 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 3.33 -0.04 46 0 422 0
30DEC26 52.50 P 4.16 4.16 4.16 4.16 -0.04 46 5 340 0
30DEC26 55.00 P 5.10 5.10 5.10 5.14 -0.02 46 5 1,180 +5
30DEC26 57.50 P 6.20 6.20 6.20 6.26 0.00 46 5 154 +5
30DEC26 60.00 P 7.38 7.38 7.38 7.51 +0.01 46 5 98 0
30DEC26 62.50 P 0.00 0.00 0.00 8.89 +0.04 46 0 250 0
30DEC26 65.00 P 10.51 10.51 10.51 10.39 +0.07 46 30 568 0
30DEC26 67.50 P 0.00 0.00 0.00 12.05 +0.16 46 5 695 0
30DEC26 70.00 P 13.20 13.20 13.20 13.73 +0.14 46 2 1,353 +2
30DEC26 72.50 P 0.00 0.00 0.00 15.54 +0.17 47 0 793 0
30DEC26 75.00 P 0.00 0.00 0.00 17.53 +0.38 47 0 643 0
30DEC26 77.50 P 0.00 0.00 0.00 19.54 +0.48 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 21.57 +0.53 48 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 23.64 +0.57 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 25.76 +0.61 49 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 27.92 +0.56 49 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 30.12 +0.68 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 32.35 +0.71 49 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 34.61 +0.64 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 36.89 +0.66 50 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 39.21 +0.57 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.17 - 47 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 3.45 -0.04 46 0 102 0
30MAR27 48.00 P 0.00 0.00 0.00 3.75 -0.03 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.06 -0.04 46 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 4.40 -0.03 46 0 102 0
30MAR27 52.50 P 5.06 5.30 5.06 5.33 -0.01 46 9 360 +9
30MAR27 55.00 P 6.32 6.32 6.32 6.37 -0.01 45 6 32 +6
30MAR27 57.50 P 7.50 7.50 7.50 7.55 +0.01 45 5 55 +5
30MAR27 60.00 P 8.76 8.90 8.76 8.77 -0.03 45 25 286 +25
30MAR27 62.50 P 0.00 0.00 0.00 10.22 +0.04 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 11.72 +0.07 45 0 294 0
30MAR27 67.50 P 0.00 0.00 0.00 13.34 +0.10 46 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 15.02 +0.11 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 16.83 +0.17 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 18.77 +0.40 47 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 20.67 +0.37 47 0 32 0
30MAR27 80.00 P 22.37 22.37 22.37 22.63 +0.41 47 1 207 0
30MAR27 82.50 P 0.00 0.00 0.00 24.63 +0.43 47 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 26.68 +0.53 47 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 28.78 +0.39 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.91 +0.42 48 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 33.08 +0.44 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.28 +0.46 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.43 +0.50 47 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 39.67 +0.51 47 0 0 0
TOTAL PUT 4,699 133,156 -691
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 13.20
28MAY26 6.50 C 6.56 6.56 6.56 6.70 +0.49 0 100 1,221 +100
28MAY26 6.75 C 6.35 6.38 6.35 6.45 +0.49 0 30 57 +30
28MAY26 7.00 C 0.00 0.00 0.00 6.20 +0.49 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.95 +0.49 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.70 +0.49 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 5.45 +0.49 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 5.20 +0.48 0 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.95 +0.48 0 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.70 +0.48 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 4.45 +0.48 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.21 +0.49 108 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.96 +0.49 100 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.71 +0.48 93 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 3.46 +0.49 86 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 3.20 +0.48 0 0 317 0
28MAY26 10.50 C 0.00 0.00 0.00 2.71 +0.47 66 0 1,037 0
28MAY26 11.00 C 2.20 2.20 2.20 2.20 +0.46 0 3 1,611 0
28MAY26 11.50 C 0.00 0.00 0.00 1.72 +0.48 51 0 2,843 0
28MAY26 12.00 C 1.13 1.20 1.08 1.25 +0.36 50 46 2,110 -36
28MAY26 12.50 C 0.76 0.80 0.70 0.87 +0.34 56 21 836 -6
28MAY26 13.00 C 0.38 0.53 0.32 0.51 +0.21 51 107 1,086 -31
28MAY26 13.50 C 0.25 0.30 0.25 0.30 +0.14 54 50 757 -7
28MAY26 14.00 C 0.12 0.17 0.11 0.15 +0.07 54 59 768 +5
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.04 54 0 267 0
28MAY26 15.00 C 0.06 0.06 0.06 0.03 +0.01 55 200 405 +197
28MAY26 15.50 C 0.02 0.03 0.02 0.01 0.00 54 15 156 +5
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 63 30 250 +30
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 71 20 91 +20
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 6.72 +0.49 75 0 201 0
29JUN26 6.75 C 6.36 6.40 6.36 6.45 +0.47 0 50 50 +50
29JUN26 7.00 C 0.00 0.00 0.00 6.22 +0.48 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.97 +0.51 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.72 +0.50 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.47 +0.49 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 5.22 +0.50 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.97 +0.49 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.72 +0.50 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 4.48 +0.51 52 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 4.23 +0.50 48 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.98 +0.48 44 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.73 +0.49 40 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 3.48 +0.50 36 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 3.24 +0.49 41 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.74 +0.43 34 500 2,855 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 +0.44 34 0 4,647 0
29JUN26 11.50 C 0.00 0.00 0.00 1.89 +0.43 43 0 2,250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.46 +0.33 40 0 6,269 0
29JUN26 12.50 C 0.93 1.11 0.93 1.11 +0.27 40 19 1,033 +1
29JUN26 13.00 C 0.75 0.82 0.68 0.82 +0.21 40 31 1,213 +24
29JUN26 13.50 C 0.45 0.60 0.45 0.61 +0.17 41 77 957 -75
29JUN26 14.00 C 0.40 0.40 0.31 0.43 +0.13 41 200 384 -171
29JUN26 14.50 C 0.24 0.32 0.24 0.29 +0.09 41 11 263 +7
29JUN26 15.00 C 0.23 0.24 0.16 0.19 +0.06 41 16 196 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 205 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 104 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 58 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 139 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30JUL26 7.00 C 0.00 0.00 0.00 6.23 +0.48 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.99 +0.51 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.74 +0.50 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 5.49 +0.51 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 5.24 +0.49 32 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.99 +0.51 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.74 +0.47 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.50 +0.49 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.25 +0.49 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.01 +0.48 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.76 +0.48 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.48 +0.42 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 3.24 +0.40 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 +0.34 25 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 2.33 +0.34 33 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.93 +0.30 35 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.65 +0.34 41 0 232 0
30JUL26 12.50 C 1.06 1.06 1.04 1.34 +0.30 41 33 768 -3
30JUL26 13.00 C 0.96 0.96 0.96 1.05 +0.24 40 30 473 +30
30JUL26 13.50 C 0.66 0.76 0.66 0.82 +0.20 41 42 445 +30
30JUL26 14.00 C 0.59 0.65 0.51 0.62 +0.16 40 100 194 +64
30JUL26 14.50 C 0.00 0.00 0.00 0.46 +0.12 40 0 343 0
30JUL26 15.00 C 0.34 0.34 0.31 0.34 +0.09 40 63 170 +38
30JUL26 15.50 C 0.29 0.29 0.29 0.25 +0.08 40 30 160 +30
30JUL26 16.00 C 0.19 0.19 0.19 0.17 +0.05 39 165 228 +60
30JUL26 16.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 32 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 46 0
28AUG26 8.50 C 0.00 0.00 0.00 4.75 +0.48 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.50 +0.48 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.26 +0.48 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.02 +0.48 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.76 +0.46 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.55 +0.48 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.28 +0.43 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.81 +0.37 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.42 +0.36 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.03 +0.30 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.75 +0.34 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.44 +0.30 41 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 1.16 +0.23 41 0 67 0
28AUG26 13.50 C 0.00 0.00 0.00 0.95 +0.19 41 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 0.77 +0.16 42 0 31 0
28AUG26 14.50 C 0.00 0.00 0.00 0.63 +0.15 42 0 75 0
28AUG26 15.00 C 0.42 0.42 0.42 0.50 +0.12 42 70 105 +70
28AUG26 15.50 C 0.00 0.00 0.00 0.39 +0.10 42 0 82 0
28AUG26 16.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 34 0
28AUG26 16.50 C 0.00 0.00 0.00 0.24 +0.07 42 0 65 0
28AUG26 17.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.72 +0.49 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.48 +0.50 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.24 +0.49 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.99 +0.51 49 0 0 0
29SEP26 7.50 C 5.45 5.45 5.45 5.74 +0.50 45 10 20 -10
29SEP26 7.75 C 0.00 0.00 0.00 5.49 +0.51 40 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 5.24 +0.49 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.99 +0.50 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.75 +0.48 40 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 4.51 +0.49 41 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 4.26 +0.48 38 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 4.02 +0.46 39 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 +0.43 33 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 3.57 +0.47 41 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 3.29 +0.40 34 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.91 +0.43 40 0 333 0
29SEP26 11.00 C 2.49 2.49 2.49 2.51 +0.36 40 1 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 2.11 +0.29 38 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.41 43 0 13,742 0
29SEP26 12.50 C 1.34 1.34 1.34 1.57 +0.31 41 1 548 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 +0.26 41 0 7,992 0
29SEP26 13.50 C 0.97 0.97 0.91 1.08 +0.21 41 94 2,171 +94
29SEP26 14.00 C 0.81 0.84 0.76 0.92 +0.19 42 64 2,244 0
29SEP26 14.50 C 0.65 0.76 0.65 0.76 +0.16 42 84 511 +28
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.15 42 0 538 0
29SEP26 15.50 C 0.49 0.49 0.49 0.51 +0.12 41 10 230 +10
29SEP26 16.00 C 0.38 0.38 0.38 0.42 +0.11 42 30 70 +30
29SEP26 16.50 C 0.00 0.00 0.00 0.34 +0.09 42 0 47 0
29SEP26 17.00 C 0.31 0.32 0.31 0.27 +0.07 41 3 93 +3
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.06 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 147 0
30DEC26 6.50 C 0.00 0.00 0.00 6.73 +0.49 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 6.48 +0.50 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 6.24 +0.49 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.99 +0.50 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.74 +0.49 39 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 5.49 +0.49 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.25 +0.48 39 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 5.01 +0.49 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.75 +0.46 34 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 4.51 +0.46 34 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 4.26 +0.43 32 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 4.02 +0.41 32 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.85 +0.46 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.64 +0.44 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 +0.38 35 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 +0.34 35 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 +0.33 36 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 2.34 +0.33 37 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 2.05 +0.26 37 0 10,229 0
30DEC26 12.50 C 1.60 1.66 1.60 1.81 +0.29 38 60 354 0
30DEC26 13.00 C 1.54 1.54 1.54 1.58 +0.26 38 30 196 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 +0.24 38 0 274 0
30DEC26 14.00 C 1.06 1.07 1.06 1.20 +0.21 38 30 136 +15
30DEC26 14.50 C 0.91 1.02 0.91 1.03 +0.17 38 32 253 +25
30DEC26 15.00 C 0.00 0.00 0.00 0.91 +0.16 39 0 37 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 +0.15 39 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 +0.14 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 +0.12 40 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.12 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.10 40 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.09 40 0 660 0
30MAR27 6.50 C 0.00 0.00 0.00 6.73 +0.49 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 6.48 +0.49 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 6.24 +0.49 40 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.99 +0.49 37 0 0 0
30MAR27 7.50 C 5.26 5.26 5.26 5.75 +0.50 38 4 4 0
30MAR27 7.75 C 0.00 0.00 0.00 5.51 +0.50 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.27 +0.48 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.01 +0.45 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.75 +0.42 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.51 +0.39 29 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 +0.38 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.08 +0.37 32 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.38 33 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 +0.39 34 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.52 +0.38 35 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 3.17 +0.37 35 0 1 0
30MAR27 11.00 C 2.65 2.81 2.65 2.83 +0.35 35 10 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.64 +0.36 38 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 2.27 +0.29 36 0 187 0
30MAR27 12.50 C 0.00 0.00 0.00 2.04 +0.29 36 0 168 0
30MAR27 13.00 C 0.00 0.00 0.00 1.81 +0.26 36 0 677 0
30MAR27 13.50 C 0.00 0.00 0.00 1.62 +0.25 37 0 134 0
30MAR27 14.00 C 0.00 0.00 0.00 1.44 +0.21 37 0 425 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.20 37 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 +0.23 38 0 7 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 +0.16 37 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.92 +0.16 38 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.16 38 0 12 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 +0.13 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.13 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 +0.11 38 0 5 0
TOTAL CALL 2,581 124,846 +672
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 197 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 187 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 178 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 169 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 160 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,309 0
28MAY26 11.00 P 0.02 0.03 0.02 0.01 -0.01 62 6 2,613 0
28MAY26 11.50 P 0.05 0.06 0.03 0.02 -0.04 55 13 2,091 -10
28MAY26 12.00 P 0.10 0.12 0.07 0.06 -0.10 55 30 1,070 -23
28MAY26 12.50 P 0.28 0.28 0.15 0.15 -0.18 53 21 1,295 +16
28MAY26 13.00 P 0.50 0.50 0.34 0.33 -0.24 55 96 486 +59
28MAY26 13.50 P 0.00 0.00 0.00 0.61 -0.33 56 0 106 0
28MAY26 14.00 P 0.00 0.00 0.00 0.97 -0.42 58 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 1.40 -0.41 63 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.88 -0.47 72 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.37 -0.46 82 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.81 -0.52 67 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.39 -0.43 110 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.83 -0.46 98 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.34 -0.45 112 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.84 -0.45 120 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 391 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 975 0
29JUN26 10.50 P 0.06 0.06 0.05 0.03 -0.04 41 516 1,985 +484
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.07 41 0 5,096 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.11 41 0 855 0
29JUN26 12.00 P 0.34 0.34 0.26 0.24 -0.16 41 75 6,804 +11
29JUN26 12.50 P 0.53 0.53 0.53 0.40 -0.21 41 1 978 +1
29JUN26 13.00 P 0.64 0.64 0.61 0.61 -0.28 41 30 2,150 +30
29JUN26 13.50 P 0.90 0.90 0.89 0.89 -0.31 42 25 161 +25
29JUN26 14.00 P 0.00 0.00 0.00 1.22 -0.38 43 0 150 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 -0.40 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.01 -0.45 45 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.44 -0.48 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.91 -0.43 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.40 -0.46 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 -0.45 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.36 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.92 -0.37 70 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 170 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.02 42 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.04 40 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 409 0
30JUL26 10.50 P 0.15 0.15 0.15 0.12 -0.08 40 5 204 0
30JUL26 11.00 P 0.26 0.26 0.24 0.21 -0.10 40 33 282 +30
30JUL26 11.50 P 0.00 0.00 0.00 0.33 -0.13 40 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.48 -0.18 39 0 261 0
30JUL26 12.50 P 0.71 0.71 0.69 0.69 -0.21 40 190 442 +110
30JUL26 13.00 P 0.00 0.00 0.00 0.91 -0.28 38 0 86 0
30JUL26 13.50 P 1.37 1.37 1.37 1.19 -0.34 38 30 184 0
30JUL26 14.00 P 0.00 0.00 0.00 1.55 -0.36 39 0 35 0
30JUL26 14.50 P 0.00 0.00 0.00 1.91 -0.39 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.39 -0.34 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.76 -0.40 40 0 0 0
30JUL26 16.00 P 3.19 3.19 3.18 3.19 -0.42 40 14 14 +14
30JUL26 16.50 P 0.00 0.00 0.00 3.66 -0.41 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.12 -0.42 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.60 -0.42 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.06 -0.42 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 -0.02 43 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.07 -0.04 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.09 -0.05 42 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.12 -0.06 42 0 160 0
28AUG26 10.00 P 0.20 0.20 0.20 0.15 -0.07 42 45 203 0
28AUG26 10.50 P 0.00 0.00 0.00 0.24 -0.10 42 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.36 -0.12 42 0 63 0
28AUG26 11.50 P 0.58 0.58 0.58 0.50 -0.16 42 100 177 +70
28AUG26 12.00 P 0.84 0.84 0.77 0.68 -0.19 42 288 320 +258
28AUG26 12.50 P 1.03 1.03 1.01 0.90 -0.24 42 344 411 +255
28AUG26 13.00 P 0.00 0.00 0.00 1.17 -0.26 42 0 160 0
28AUG26 13.50 P 0.00 0.00 0.00 1.46 -0.30 42 0 205 0
28AUG26 14.00 P 0.00 0.00 0.00 1.79 -0.31 42 0 96 0
28AUG26 14.50 P 0.00 0.00 0.00 2.15 -0.38 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.58 -0.37 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.99 -0.39 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.42 -0.40 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.85 -0.42 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.31 -0.42 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.80 -0.41 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.26 -0.42 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.02 42 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 771 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.03 42 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.05 41 0 765 0
29SEP26 9.50 P 0.19 0.19 0.19 0.14 -0.06 41 30 792 +30
29SEP26 9.75 P 0.23 0.23 0.23 0.18 -0.06 41 75 3,361 +17
29SEP26 10.00 P 0.28 0.28 0.26 0.22 -0.08 42 22 753 0
29SEP26 10.50 P 0.38 0.38 0.38 0.33 -0.10 42 45 3,467 +45
29SEP26 11.00 P 0.50 0.50 0.47 0.46 -0.12 42 30 9,636 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.14 41 0 8,150 0
29SEP26 12.00 P 0.88 0.88 0.83 0.81 -0.18 41 90 253 +1
29SEP26 12.50 P 1.13 1.13 1.06 1.04 -0.22 41 90 379 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.30 -0.24 41 0 1,985 0
29SEP26 13.50 P 1.74 1.74 1.74 1.59 -0.27 41 30 288 +30
29SEP26 14.00 P 1.96 1.96 1.96 1.92 -0.30 42 30 180 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.27 -0.37 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.40 42 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 3.07 -0.38 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 -0.37 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.95 -0.38 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 -0.38 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.86 -0.38 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.31 -0.40 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.02 39 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.03 40 0 2 0
30DEC26 8.50 P 0.18 0.18 0.18 0.13 -0.03 40 45 329 +45
30DEC26 8.75 P 0.21 0.21 0.21 0.16 -0.04 40 5 263 +5
30DEC26 9.00 P 0.25 0.25 0.25 0.19 -0.05 39 90 231 +86
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.06 39 0 254 0
30DEC26 9.50 P 0.35 0.35 0.35 0.28 -0.06 40 50 5,602 -5
30DEC26 9.75 P 0.38 0.38 0.38 0.33 -0.07 40 45 170 +45
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.10 39 0 314 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.11 40 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.12 40 0 351 0
30DEC26 11.50 P 0.93 0.93 0.93 0.87 -0.15 40 30 185 +30
30DEC26 12.00 P 1.14 1.15 1.14 1.09 -0.18 40 33 5,193 +33
30DEC26 12.50 P 0.00 0.00 0.00 1.32 -0.22 40 0 282 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 -0.25 40 0 210 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 -0.27 40 0 150 0
30DEC26 14.00 P 2.39 2.39 2.39 2.21 -0.30 40 30 180 +30
30DEC26 14.50 P 0.00 0.00 0.00 2.56 -0.32 41 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 2.94 -0.33 41 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 3.32 -0.34 42 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 -0.34 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 -0.35 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.57 -0.36 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 -0.37 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.47 -0.35 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.04 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 -0.05 38 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.05 38 0 92 0
30MAR27 9.00 P 0.33 0.33 0.33 0.27 -0.07 38 5 17 +5
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.06 38 0 6 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 -0.08 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 -0.09 38 0 40 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 -0.09 38 0 63 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.11 38 0 210 0
30MAR27 11.00 P 0.91 0.91 0.91 0.84 -0.13 38 1 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 -0.15 38 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.26 -0.17 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.50 -0.21 38 0 247 0
30MAR27 13.00 P 0.00 0.00 0.00 1.77 -0.24 38 0 340 0
30MAR27 13.50 P 0.00 0.00 0.00 2.07 -0.26 38 0 310 0
30MAR27 14.00 P 2.55 2.55 2.55 2.39 -0.28 39 30 270 +30
30MAR27 14.50 P 2.87 2.87 2.87 2.73 -0.30 39 30 224 +30
30MAR27 15.00 P 0.00 0.00 0.00 3.10 -0.31 39 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.48 -0.32 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.86 -0.35 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 -0.37 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.69 -0.35 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.12 -0.35 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.55 -0.36 42 0 0 0
TOTAL PUT 2,698 117,216 +1,832
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$ 18.43
28MAY26 14.00 C 0.00 0.00 0.00 4.44 -0.07 70 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.94 -0.07 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.44 -0.08 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.94 -0.08 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.44 -0.08 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.94 -0.09 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.46 -0.08 34 0 30 0
28MAY26 17.50 C 1.03 1.03 1.03 1.00 -0.11 32 23 23 +23
28MAY26 18.00 C 0.00 0.00 0.00 0.61 -0.11 32 0 336 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 -0.09 32 0 466 0
28MAY26 19.00 C 0.18 0.18 0.18 0.15 -0.07 32 25 313 -25
28MAY26 19.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 492 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 771 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,405 0
28MAY26 22.00 C 0.01 0.01 0.01 0.01 0.00 56 6 1,716 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.95 -0.08 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.45 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.95 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.45 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.96 -0.06 45 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.45 -0.08 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.96 -0.06 34 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.47 -0.13 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.98 -0.09 33 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.51 -0.09 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.07 -0.09 33 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.66 -0.09 33 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.29 -0.11 33 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 -0.11 33 0 56 0
29JUN26 18.50 C 0.00 0.00 0.00 0.72 -0.09 33 0 276 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 -0.08 33 0 554 0
29JUN26 19.50 C 0.36 0.37 0.36 0.37 -0.07 34 37 399 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 3,430 0
29JUN26 21.00 C 0.14 0.14 0.13 0.12 -0.02 34 120 2,713 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.46 -0.15 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.97 -0.16 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.50 -0.14 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.04 -0.09 35 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.61 -0.09 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.21 -0.09 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.85 -0.10 35 0 0 0
30JUL26 17.50 C 1.50 1.50 1.50 1.54 -0.10 35 17 47 +17
30JUL26 18.00 C 0.00 0.00 0.00 1.26 -0.11 35 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 1.02 -0.09 35 0 30 0
30JUL26 19.00 C 0.84 0.84 0.80 0.82 -0.09 35 36 136 +36
30JUL26 19.50 C 0.00 0.00 0.00 0.67 -0.06 35 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 0.52 -0.06 35 0 353 0
30JUL26 21.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 382 0
30JUL26 22.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 449 0
30JUL26 23.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28AUG26 14.00 C 0.00 0.00 0.00 4.50 -0.14 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.98 -0.15 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.52 -0.22 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.19 -0.13 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.81 -0.09 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.46 -0.09 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.14 -0.09 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.83 -0.09 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.56 -0.10 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.33 -0.09 37 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 1.13 -0.09 37 0 70 0
28AUG26 19.50 C 0.00 0.00 0.00 0.96 -0.08 37 0 38 0
28AUG26 20.00 C 0.00 0.00 0.00 0.81 -0.07 38 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.58 -0.06 38 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.45 -0.09 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.96 -0.14 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.48 -0.13 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.01 -0.12 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 -0.17 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 -0.23 31 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.61 -0.21 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 -0.06 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.00 -0.08 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.67 -0.08 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.37 -0.09 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.09 -0.08 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.79 -0.07 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.57 -0.07 37 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 1.36 -0.07 37 0 135 0
29SEP26 19.50 C 0.00 0.00 0.00 1.19 -0.06 37 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 -0.07 37 0 1,081 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 -0.05 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 -0.05 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 118 0
29SEP26 26.00 C 0.19 0.19 0.19 0.15 -0.02 38 1 6,062 -1
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 39 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 0.01 -0.01 36 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.07 -0.07 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.48 -0.21 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.08 -0.18 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.70 -0.15 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.34 -0.12 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 -0.10 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.67 -0.09 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 -0.08 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.17 +0.01 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.80 -0.17 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.55 -0.08 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.31 -0.08 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.10 -0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.90 -0.07 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.71 -0.07 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.55 -0.07 37 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.25 -0.06 37 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 1.01 -0.05 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 -0.03 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 -0.04 38 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.04 38 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
30MAR27 14.00 C 5.03 5.03 5.03 5.03 -0.12 35 5 5 +5
30MAR27 14.50 C 0.00 0.00 0.00 4.68 -0.11 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.37 -0.09 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.06 -0.08 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.77 -0.07 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.50 -0.06 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.24 -0.05 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.01 -0.05 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.77 -0.05 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.56 -0.05 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.37 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.17 -0.05 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.01 -0.04 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 -0.04 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.44 -0.08 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.26 -0.05 39 0 66 0
30MAR27 24.00 C 1.00 1.00 1.00 1.07 -0.03 39 2 4 +2
30MAR27 25.00 C 0.00 0.00 0.00 0.91 -0.02 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.75 -0.02 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 -0.02 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 -0.01 39 0 11 0
TOTAL CALL 272 54,475 +57
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 528 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 297 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 576 0
28MAY26 18.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 1,981 0
28MAY26 18.50 P 0.00 0.00 0.00 0.40 +0.01 33 0 1,446 0
28MAY26 19.00 P 0.83 0.83 0.82 0.73 +0.04 35 30 1,385 -10
28MAY26 19.50 P 1.28 1.28 1.28 1.12 +0.04 33 20 343 -20
28MAY26 20.00 P 1.89 1.89 1.89 1.63 +0.11 44 2 658 -2
28MAY26 21.00 P 0.00 0.00 0.00 2.57 +0.08 0 0 501 -53
28MAY26 22.00 P 0.00 0.00 0.00 3.63 +0.14 79 0 956 -106
28MAY26 23.00 P 0.00 0.00 0.00 4.59 +0.03 79 0 102 -15
28MAY26 24.00 P 0.00 0.00 0.00 5.58 +0.07 84 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.60 +0.07 108 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.57 +0.01 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.58 +0.07 115 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.60 +0.09 141 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.58 +0.07 133 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.60 +0.06 159 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.58 +0.07 150 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.61 +0.10 183 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 60 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 35 0 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 34 0 594 0
29JUN26 16.00 P 0.17 0.17 0.17 0.12 -0.01 34 34 2,077 0
29JUN26 16.50 P 0.26 0.26 0.26 0.21 -0.01 34 45 332 -7
29JUN26 17.00 P 0.00 0.00 0.00 0.34 0.00 34 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 -0.01 34 0 1,090 0
29JUN26 18.00 P 0.77 0.80 0.77 0.72 0.00 34 50 460 +50
29JUN26 18.50 P 0.00 0.00 0.00 0.99 +0.02 34 0 894 0
29JUN26 19.00 P 0.00 0.00 0.00 1.30 +0.03 34 0 8,607 0
29JUN26 19.50 P 0.00 0.00 0.00 1.64 +0.03 33 0 1,222 0
29JUN26 20.00 P 0.00 0.00 0.00 2.04 +0.04 34 0 3,156 0
29JUN26 21.00 P 0.00 0.00 0.00 2.90 +0.06 33 0 1,797 0
29JUN26 22.00 P 0.00 0.00 0.00 3.87 +0.04 38 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 4.84 +0.05 41 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 5.84 +0.07 47 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.85 +0.10 54 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.86 +0.11 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.86 +0.10 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.90 +0.15 78 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.81 +0.04 65 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.83 +0.10 76 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.85 +0.12 84 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.83 +0.09 84 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 8 0
30JUL26 15.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 34 0
30JUL26 16.00 P 0.00 0.00 0.00 0.30 -0.01 35 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.43 -0.01 35 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.59 -0.01 35 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.79 +0.01 35 0 39 0
30JUL26 18.00 P 0.00 0.00 0.00 1.01 +0.01 35 0 65 0
30JUL26 18.50 P 0.00 0.00 0.00 1.27 +0.01 35 0 90 0
30JUL26 19.00 P 1.62 1.62 1.62 1.57 +0.02 35 15 35 0
30JUL26 19.50 P 0.00 0.00 0.00 1.90 +0.02 35 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.26 +0.02 35 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.06 +0.03 35 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 4.05 +0.16 41 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.99 +0.20 44 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.94 +0.16 46 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 6.92 +0.17 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.86 +0.11 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.86 +0.10 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.90 +0.15 61 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.81 +0.04 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.83 +0.09 59 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.85 +0.12 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.83 +0.09 66 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.70 0.00 39 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.89 0.00 39 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 1.10 0.00 39 0 5 0
28AUG26 18.00 P 0.00 0.00 0.00 1.35 +0.01 39 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.62 +0.02 39 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.93 +0.03 39 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 2.20 -0.02 38 0 173 0
28AUG26 20.00 P 2.82 2.82 2.82 2.62 +0.06 40 4 194 +4
28AUG26 21.00 P 0.00 0.00 0.00 3.39 +0.06 41 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.24 +0.09 43 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.14 +0.12 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.09 +0.18 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.01 +0.18 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.99 +0.21 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.95 +0.19 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.93 +0.18 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.91 +0.14 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 0.00 39 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 0.00 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 0.00 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.01 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 0.00 39 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 0.00 39 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.01 39 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.01 39 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 0.00 39 0 724 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 0.00 39 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.57 0.00 39 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.85 +0.01 39 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.14 0.00 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 +0.02 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 +0.02 40 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.57 +0.03 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 +0.04 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.26 +0.05 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 +0.05 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.12 +0.06 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.10 +0.09 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.10 +0.14 54 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.11 +0.19 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.11 +0.22 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.09 +0.23 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.07 +0.23 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.05 +0.23 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 0.00 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 0.00 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 0.00 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.61 -0.01 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 -0.01 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 0.00 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.01 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 0.00 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 0.00 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 0.00 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 0.00 39 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 +0.01 39 0 205 0
30DEC26 19.00 P 0.00 0.00 0.00 2.61 +0.01 40 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.92 +0.01 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.26 +0.01 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 +0.02 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.74 +0.03 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 +0.03 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 +0.05 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.32 +0.05 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.25 +0.05 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.21 +0.09 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.18 +0.14 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.17 +0.19 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.15 +0.21 53 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.11 +0.21 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.08 +0.21 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 +0.02 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 +0.01 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.05 +0.02 39 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.23 +0.02 39 0 31 0
30MAR27 16.00 P 0.00 0.00 0.00 1.43 +0.02 39 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.65 +0.02 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.88 +0.03 39 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.03 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.40 +0.03 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.69 +0.03 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 2.99 +0.03 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 +0.04 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.64 +0.05 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.32 +0.04 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.08 +0.05 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 +0.06 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.69 +0.06 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.56 +0.07 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.45 +0.07 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.37 +0.10 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.31 +0.13 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.27 +0.16 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.19 +0.13 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.11 +0.10 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.08 +0.09 49 0 0 0
TOTAL PUT 200 58,675 -159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 40.90
28MAY26 26.00 C 0.00 0.00 0.00 14.91 -0.45 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.92 -0.44 102 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.92 -0.44 92 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.92 -0.44 83 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.92 -0.44 74 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.92 -0.44 66 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.92 -0.44 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.92 -0.44 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.92 -0.44 40 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 5.92 -0.44 29 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 4.92 -0.44 0 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 3.92 -0.44 0 0 312 0
28MAY26 38.00 C 2.80 2.88 2.80 2.93 -0.44 23 2 471 -2
28MAY26 39.00 C 1.75 1.75 1.75 1.95 -0.46 20 1 1,269 0
28MAY26 40.00 C 0.95 0.95 0.95 1.11 -0.40 21 1 1,088 -1
28MAY26 41.00 C 0.47 0.47 0.47 0.55 -0.22 24 15 835 -15
28MAY26 42.00 C 0.17 0.18 0.14 0.19 -0.13 23 279 905 +235
28MAY26 43.00 C 0.07 0.07 0.07 0.05 -0.05 23 1 492 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 181 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.95 -0.44 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.95 -0.45 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.96 -0.42 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.96 -0.43 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.92 -0.48 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.96 -0.44 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.96 -0.45 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.93 -0.47 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 7.97 -0.46 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.97 -0.44 21 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 5.97 -0.45 0 0 884 0
29JUN26 36.00 C 0.00 0.00 0.00 4.98 -0.44 20 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 3.99 -0.44 18 0 997 0
29JUN26 38.00 C 0.00 0.00 0.00 2.97 -0.50 0 0 1,995 0
29JUN26 39.00 C 2.08 2.08 2.08 2.16 -0.42 18 15 887 0
29JUN26 40.00 C 1.42 1.42 1.31 1.42 -0.40 18 22 1,367 -20
29JUN26 41.00 C 0.83 0.91 0.79 0.88 -0.29 19 133 481 -30
29JUN26 42.00 C 0.49 0.53 0.47 0.47 -0.22 19 144 1,365 -97
29JUN26 43.00 C 0.24 0.29 0.24 0.23 -0.13 19 46 613 +1
29JUN26 44.00 C 0.14 0.14 0.14 0.10 -0.08 19 10 727 +10
29JUN26 45.00 C 0.08 0.08 0.08 0.04 -0.04 19 7 557 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 1 135 -1
30JUL26 27.00 C 0.00 0.00 0.00 13.96 -0.46 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.96 -0.44 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.93 -0.47 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.96 -0.47 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.96 -0.45 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.94 -0.50 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.97 -0.46 27 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.97 -0.44 22 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 5.97 -0.45 0 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 4.98 -0.44 19 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.01 -0.44 19 0 470 0
30JUL26 38.00 C 3.20 3.20 3.20 3.09 -0.42 19 2 152 +1
30JUL26 39.00 C 2.15 2.29 2.15 2.25 -0.40 19 45 110 0
30JUL26 40.00 C 1.42 1.42 1.42 1.57 -0.37 19 15 244 +15
30JUL26 41.00 C 1.04 1.08 1.00 1.06 -0.29 19 172 309 +165
30JUL26 42.00 C 0.68 0.68 0.65 0.68 -0.20 20 23 283 +23
30JUL26 43.00 C 0.46 0.46 0.46 0.41 -0.14 19 15 278 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.24 -0.10 19 0 189 0
30JUL26 45.00 C 0.00 0.00 0.00 0.14 -0.06 19 0 212 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.96 -0.48 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.96 -0.45 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.94 -0.50 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.97 -0.46 24 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.97 -0.44 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.98 -0.44 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.99 -0.44 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.05 -0.42 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.16 -0.41 19 0 1 0
28AUG26 39.00 C 2.41 2.41 2.41 2.38 -0.40 19 2 51 +2
28AUG26 40.00 C 1.70 1.70 1.70 1.76 -0.35 19 15 53 +15
28AUG26 41.00 C 1.29 1.29 1.25 1.27 -0.29 20 45 68 +38
28AUG26 42.00 C 0.00 0.00 0.00 0.89 -0.23 20 0 121 0
28AUG26 43.00 C 0.64 0.64 0.64 0.61 -0.18 19 15 151 +15
28AUG26 44.00 C 0.45 0.45 0.45 0.41 -0.14 19 15 97 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.27 -0.10 19 0 1 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.08 19 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.11 -0.05 19 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.95 -0.44 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.95 -0.45 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.96 -0.46 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.96 -0.44 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.93 -0.47 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.96 -0.48 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.96 -0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.94 -0.51 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 7.97 -0.46 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.97 -0.44 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 5.98 -0.44 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 4.99 -0.44 18 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 4.09 -0.43 19 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.25 -0.42 19 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.54 -0.39 19 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 1.97 -0.32 20 0 62 0
29SEP26 41.00 C 0.00 0.00 0.00 1.50 -0.26 20 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.14 -0.21 20 0 81 0
29SEP26 43.00 C 0.00 0.00 0.00 0.84 -0.20 20 0 63 0
29SEP26 44.00 C 0.00 0.00 0.00 0.61 -0.18 19 0 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.44 -0.15 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.31 -0.12 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.09 19 0 103 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.07 19 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 49 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 15.95 -0.44 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.95 -0.45 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.96 -0.47 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.96 -0.44 32 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.93 -0.47 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.96 -0.48 26 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.96 -0.45 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.94 -0.51 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 7.98 -0.48 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.03 -0.43 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.06 -0.49 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 5.32 -0.38 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.58 -0.36 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 3.82 -0.44 21 0 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.37 -0.28 22 8 112 +8
30DEC26 40.00 C 0.00 0.00 0.00 2.78 -0.24 21 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 2.34 -0.23 21 2 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.97 -0.20 21 8 132 -8
30DEC26 43.00 C 0.00 0.00 0.00 1.64 -0.16 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.35 -0.16 21 0 67 0
30DEC26 45.00 C 0.00 0.00 0.00 1.11 -0.14 21 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 -0.10 21 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 0.73 -0.10 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.59 -0.11 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.47 -0.10 21 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.39 -0.04 22 1 1 +1
30DEC26 52.50 C 0.24 0.24 0.24 0.22 -0.04 22 32 64 +32
30MAR27 26.00 C 0.00 0.00 0.00 14.95 -0.45 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.96 -0.47 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.96 -0.44 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.93 -0.47 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.96 -0.48 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.96 -0.45 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.95 -0.50 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.05 -0.41 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.16 -0.41 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.36 -0.38 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.63 -0.17 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 -0.48 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.35 -0.32 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 3.80 -0.29 20 0 6 0
30MAR27 40.00 C 2.68 2.68 2.68 3.20 -0.25 20 5 31 +5
30MAR27 41.00 C 0.00 0.00 0.00 2.75 -0.25 20 2 6 +2
30MAR27 42.00 C 0.00 0.00 0.00 2.37 -0.21 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.01 -0.20 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.71 -0.18 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.45 -0.14 20 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 1.21 -0.15 20 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 1.02 -0.12 20 0 3 0
30MAR27 48.00 C 0.70 0.70 0.70 0.86 -0.10 20 5 31 +5
30MAR27 49.00 C 0.00 0.00 0.00 0.71 -0.11 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.61 -0.09 21 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.37 -0.06 20 0 57 0
TOTAL CALL 1,104 25,949 +429
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 39 0 440 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,113 0
28MAY26 38.00 P 0.03 0.03 0.03 0.01 0.00 24 10 1,603 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 1,170 0
28MAY26 40.00 P 0.32 0.32 0.29 0.23 +0.09 24 6 529 +1
28MAY26 41.00 P 0.76 0.78 0.62 0.62 +0.19 23 56 765 +16
28MAY26 42.00 P 1.36 1.36 1.36 1.31 +0.34 25 10 204 -10
28MAY26 43.00 P 0.00 0.00 0.00 2.14 +0.40 24 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 3.10 +0.43 0 0 28 -22
28MAY26 45.00 P 0.00 0.00 0.00 4.10 +0.44 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.10 +0.44 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.10 +0.44 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.10 +0.44 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.15 +0.49 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.14 +0.48 71 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.70 +0.54 98 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 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 461 0
29JUN26 34.00 P 0.06 0.06 0.06 0.01 0.00 20 20 782 -15
29JUN26 35.00 P 0.08 0.08 0.08 0.02 0.00 19 1 959 0
29JUN26 36.00 P 0.12 0.13 0.12 0.06 +0.01 19 20 684 +13
29JUN26 37.00 P 0.22 0.22 0.21 0.16 +0.03 19 68 2,530 +38
29JUN26 38.00 P 0.42 0.42 0.37 0.36 +0.07 19 37 1,346 -30
29JUN26 39.00 P 0.70 0.72 0.66 0.69 +0.12 19 68 927 +20
29JUN26 40.00 P 1.25 1.26 1.12 1.17 +0.21 19 92 959 -29
29JUN26 41.00 P 1.80 1.91 1.78 1.78 +0.28 19 80 438 +17
29JUN26 42.00 P 2.68 2.68 2.68 2.53 +0.36 18 2 208 +2
29JUN26 43.00 P 0.00 0.00 0.00 3.41 +0.45 19 0 313 0
29JUN26 44.00 P 0.00 0.00 0.00 4.34 +0.40 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.30 +0.42 18 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.29 +0.43 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.28 +0.44 16 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.23 +0.48 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.22 +0.50 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.22 +0.51 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.67 +0.45 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.16 +0.47 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.66 +0.46 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.19 +0.45 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 53 0
30JUL26 32.00 P 0.05 0.05 0.05 0.01 0.00 21 4 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 385 0
30JUL26 36.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 835 0
30JUL26 37.00 P 0.42 0.42 0.42 0.38 +0.06 19 2 665 0
30JUL26 38.00 P 0.00 0.00 0.00 0.64 +0.09 19 0 912 0
30JUL26 39.00 P 0.00 0.00 0.00 0.99 +0.13 19 0 195 0
30JUL26 40.00 P 1.64 1.64 1.52 1.50 +0.21 19 46 156 -45
30JUL26 41.00 P 2.16 2.16 2.16 2.10 +0.29 19 15 120 +15
30JUL26 42.00 P 2.86 2.86 2.85 2.81 +0.34 20 30 101 +30
30JUL26 43.00 P 0.00 0.00 0.00 3.59 +0.37 19 0 195 0
30JUL26 44.00 P 0.00 0.00 0.00 4.45 +0.36 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.37 +0.39 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.32 +0.41 19 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.30 +0.43 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.28 +0.45 17 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.27 +0.46 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.25 +0.41 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.74 +0.41 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 0.00 19 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 0.00 19 0 19 0
28AUG26 35.00 P 0.24 0.25 0.24 0.19 +0.02 19 2 40 0
28AUG26 36.00 P 0.36 0.38 0.36 0.34 +0.04 19 6 99 +1
28AUG26 37.00 P 0.00 0.00 0.00 0.55 +0.06 19 0 638 0
28AUG26 38.00 P 0.00 0.00 0.00 0.83 +0.10 19 0 206 0
28AUG26 39.00 P 0.00 0.00 0.00 1.22 +0.15 19 0 157 0
28AUG26 40.00 P 1.76 1.76 1.70 1.68 +0.17 19 75 263 +75
28AUG26 41.00 P 0.00 0.00 0.00 2.30 +0.27 19 0 32 0
28AUG26 42.00 P 3.06 3.08 3.06 2.98 +0.32 19 30 45 +30
28AUG26 43.00 P 0.00 0.00 0.00 3.73 +0.35 19 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.56 +0.33 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.44 +0.36 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.37 +0.39 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.32 +0.40 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.29 +0.44 18 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.27 +0.45 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.25 +0.41 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.77 +0.44 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 19 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 0.00 19 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 0.00 19 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 +0.01 19 0 631 0
29SEP26 36.00 P 0.49 0.49 0.49 0.48 +0.04 20 50 233 +45
29SEP26 37.00 P 0.76 0.76 0.76 0.70 +0.05 19 10 581 +10
29SEP26 38.00 P 0.00 0.00 0.00 1.03 +0.10 19 0 183 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 +0.14 19 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 1.89 +0.15 19 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.48 +0.22 19 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.15 +0.21 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.88 +0.25 19 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.68 +0.29 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.53 +0.32 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.43 +0.35 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.36 +0.38 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.31 +0.41 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.28 +0.39 17 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.26 +0.40 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.77 +0.44 19 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 22 0 89 0
30DEC26 29.00 P 0.14 0.16 0.14 0.07 +0.01 22 14 97 +14
30DEC26 30.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 143 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 +0.04 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 +0.05 22 0 94 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.06 22 0 236 0
30DEC26 35.00 P 0.88 0.88 0.88 0.80 +0.09 22 3 280 0
30DEC26 36.00 P 0.00 0.00 0.00 1.07 +0.11 22 0 131 0
30DEC26 37.00 P 0.00 0.00 0.00 1.39 +0.12 22 0 62 0
30DEC26 38.00 P 1.90 1.90 1.90 1.79 +0.15 22 2 45 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.24 +0.18 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.75 +0.21 22 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 3.31 +0.22 22 0 4 0
30DEC26 42.00 P 4.28 4.28 4.28 3.84 +0.25 22 2 2 +2
30DEC26 43.00 P 0.00 0.00 0.00 4.51 +0.28 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.22 +0.29 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.00 +0.32 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 6.81 +0.35 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.88 +0.37 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.80 +0.40 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.73 +0.40 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.70 +0.42 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.18 +0.44 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 0.00 20 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 0.00 20 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 63 0
30MAR27 33.00 P 0.00 0.00 0.00 0.54 +0.06 21 0 115 0
30MAR27 34.00 P 0.00 0.00 0.00 0.73 +0.06 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.97 +0.08 21 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 +0.10 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.60 +0.12 21 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 1.99 +0.13 21 0 24 0
30MAR27 39.00 P 0.00 0.00 0.00 2.45 +0.16 21 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 2.96 +0.19 21 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.52 +0.20 21 0 5 0
30MAR27 42.00 P 4.48 4.48 4.48 4.03 +0.12 20 2 17 +2
30MAR27 43.00 P 0.00 0.00 0.00 4.68 +0.26 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.38 +0.27 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 6.13 +0.31 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.91 +0.31 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.98 +0.36 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.86 +0.37 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.79 +0.40 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.73 +0.40 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.19 +0.43 28 0 0 0
TOTAL PUT 763 30,976 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 90.65
28MAY26 55.00 C 0.00 0.00 0.00 35.67 +0.88 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.17 +0.88 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.68 +0.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.19 +0.89 85 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.69 +0.90 74 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.15 +0.86 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.65 +0.86 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.19 +0.89 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.69 +0.89 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.19 +0.89 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.70 +0.89 31 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 8.21 +0.85 27 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 5.80 +0.76 28 0 247 0
28MAY26 87.50 C 0.00 0.00 0.00 3.73 +0.69 31 0 391 0
28MAY26 90.00 C 1.59 1.99 1.42 1.96 +0.44 29 34 438 -27
28MAY26 92.50 C 0.68 0.78 0.68 0.84 +0.18 29 15 530 -14
28MAY26 95.00 C 0.28 0.35 0.28 0.28 +0.04 28 37 284 +37
28MAY26 97.50 C 0.10 0.10 0.10 0.08 +0.01 29 40 196 -31
28MAY26 100.00 C 0.00 0.00 0.00 0.02 0.00 29 0 71 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.21 +0.89 91 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.70 +0.73 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.22 +0.89 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.72 +0.93 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.22 +0.76 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.74 +0.95 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.25 +0.77 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.76 +0.76 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.43 +0.87 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.73 +0.90 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.23 +0.89 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.75 +0.87 28 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 8.34 +0.82 28 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 6.09 +0.73 28 0 291 0
29JUN26 87.50 C 0.00 0.00 0.00 4.16 +0.47 28 0 568 0
29JUN26 90.00 C 2.14 2.84 2.14 2.71 +0.42 29 31 1,714 +13
29JUN26 92.50 C 1.46 1.67 1.36 1.62 +0.27 29 45 375 +11
29JUN26 95.00 C 1.04 1.25 1.04 0.91 +0.15 29 47 1,118 -41
29JUN26 97.50 C 0.00 0.00 0.00 0.51 +0.09 29 0 314 0
29JUN26 100.00 C 0.43 0.54 0.43 0.27 +0.05 28 60 573 +49
29JUN26 102.50 C 0.36 0.36 0.36 0.14 +0.02 28 15 213 0
29JUN26 105.00 C 0.27 0.27 0.27 0.08 +0.02 29 15 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 0.00 29 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.70 +0.73 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.22 +0.84 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.72 +0.87 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.22 +0.76 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.83 +0.93 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.28 +0.80 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.76 +0.76 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.43 +0.87 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.73 +0.90 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.23 +0.88 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.77 +0.85 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.43 +0.78 28 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 6.34 +0.67 28 0 150 0
30JUL26 87.50 C 3.74 4.33 3.74 4.58 +0.41 28 18 411 -12
30JUL26 90.00 C 3.04 3.56 3.04 3.34 +0.42 29 62 284 +17
30JUL26 92.50 C 2.23 2.23 2.14 2.35 +0.31 28 21 1,077 -6
30JUL26 95.00 C 0.00 0.00 0.00 1.64 +0.22 28 0 81 0
30JUL26 97.50 C 0.95 1.20 0.95 1.13 +0.16 28 30 79 +14
30JUL26 100.00 C 0.93 0.93 0.93 0.77 +0.11 28 15 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.52 +0.08 28 0 90 0
30JUL26 105.00 C 0.00 0.00 0.00 0.34 +0.06 28 0 18 0
30JUL26 107.50 C 0.00 0.00 0.00 0.22 +0.04 28 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.27 +0.67 60 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.83 +0.87 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.28 +0.80 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.81 +0.68 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.43 +0.87 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.73 +0.66 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.25 +0.89 28 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.83 +0.84 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.58 +0.72 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.62 +0.57 27 0 74 0
28AUG26 87.50 C 0.00 0.00 0.00 5.19 +0.45 28 0 136 0
28AUG26 90.00 C 0.00 0.00 0.00 3.95 +0.34 28 0 78 0
28AUG26 92.50 C 2.90 2.90 2.90 2.99 +0.25 28 15 81 -15
28AUG26 95.00 C 0.00 0.00 0.00 2.25 +0.18 28 0 87 0
28AUG26 97.50 C 0.00 0.00 0.00 1.68 +0.14 28 0 65 0
28AUG26 100.00 C 1.13 1.13 1.10 1.23 +0.10 28 30 90 +30
28AUG26 102.50 C 0.00 0.00 0.00 0.90 +0.08 28 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 0.65 +0.07 27 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.46 +0.05 27 0 90 0
28AUG26 110.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.73 +0.76 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.22 +0.84 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.72 +0.87 54 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 28.27 +0.67 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.83 +0.87 52 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.28 +0.80 45 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.81 +0.68 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 18.43 +0.87 41 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.73 +0.66 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.26 +0.84 27 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.92 +0.77 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.81 +0.66 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.04 +0.53 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 5.78 +0.43 28 0 502 0
29SEP26 90.00 C 0.00 0.00 0.00 4.62 +0.35 28 0 234 0
29SEP26 92.50 C 0.00 0.00 0.00 3.66 +0.27 27 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 +0.23 27 0 18 0
29SEP26 97.50 C 0.00 0.00 0.00 2.28 +0.22 27 0 136 0
29SEP26 100.00 C 0.00 0.00 0.00 1.77 +0.16 27 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 1.35 +0.12 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.02 +0.09 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 +0.11 27 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.56 +0.05 27 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.41 +0.04 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.73 +0.76 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.33 +0.95 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.84 +0.99 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.34 +0.74 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.83 +0.87 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.28 +0.80 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.81 +0.68 33 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 18.43 +0.87 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.79 +0.72 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.52 +0.79 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.51 +0.67 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.81 +0.57 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.41 +0.53 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 7.18 +0.48 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.10 +0.39 26 0 2,352 0
30DEC26 92.50 C 0.00 0.00 0.00 5.20 +0.33 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.46 +0.32 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.70 +0.26 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.10 +0.26 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.55 +0.20 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.10 +0.20 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.72 +0.20 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.35 +0.12 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.10 +0.10 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.87 +0.05 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.74 +0.10 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.73 +0.76 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.33 +0.95 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.84 +0.99 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.34 +0.74 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.83 +0.87 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.28 +0.80 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.81 +0.66 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.43 +0.69 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.01 +0.75 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.06 +0.66 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.37 +0.54 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.86 +0.45 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.56 +0.52 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.52 +0.59 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.41 +0.49 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.48 +0.42 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.56 +0.30 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.80 +0.25 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.09 +0.19 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.50 +0.19 25 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.96 +0.14 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.51 +0.13 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.05 +0.09 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.73 +0.09 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.44 +0.06 25 0 1,112 0
TOTAL CALL 530 19,660 +25
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 270 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 530 0
28MAY26 80.00 P 0.08 0.08 0.08 0.01 0.00 34 1 766 -1
28MAY26 82.50 P 0.20 0.20 0.20 0.02 -0.04 29 40 971 0
28MAY26 85.00 P 0.28 0.28 0.28 0.11 -0.13 29 1 1,289 -1
28MAY26 87.50 P 0.90 0.90 0.70 0.43 -0.34 29 4 577 +3
28MAY26 90.00 P 2.10 2.10 1.21 1.17 -0.65 27 485 557 +272
28MAY26 92.50 P 3.10 3.10 2.66 2.54 -0.83 26 19 418 -4
28MAY26 95.00 P 0.00 0.00 0.00 4.59 -0.85 28 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 6.89 -0.89 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.35 -0.90 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.85 -0.90 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.35 -0.90 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.96 -0.89 65 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.42 -0.85 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.95 -0.82 77 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.41 -0.86 79 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.90 -0.95 83 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 308 0
29JUN26 70.00 P 0.16 0.16 0.16 0.04 -0.01 29 172 933 -41
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 469 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 -0.08 29 0 336 0
29JUN26 77.50 P 0.53 0.53 0.53 0.49 -0.13 29 12 339 0
29JUN26 80.00 P 0.88 0.88 0.85 0.87 -0.24 28 39 524 +8
29JUN26 82.50 P 1.45 1.45 1.44 1.54 -0.30 28 9 1,087 +7
29JUN26 85.00 P 2.30 2.31 2.25 2.46 -0.42 28 65 426 +8
29JUN26 87.50 P 4.37 4.37 3.58 3.69 -0.52 27 36 663 +11
29JUN26 90.00 P 6.19 6.19 5.13 5.20 -0.65 27 52 355 +1
29JUN26 92.50 P 0.00 0.00 0.00 6.96 -0.93 26 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 9.21 -0.79 28 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.42 -0.82 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.74 -0.85 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.14 -0.88 28 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.13 -0.86 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.56 -1.09 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.01 -1.08 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.48 -1.08 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.96 -1.10 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.45 -1.10 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 43 0
30JUL26 72.50 P 0.42 0.42 0.42 0.34 -0.08 28 15 61 +15
30JUL26 75.00 P 0.00 0.00 0.00 0.61 -0.13 28 0 149 0
30JUL26 77.50 P 0.00 0.00 0.00 1.00 -0.16 28 0 99 0
30JUL26 80.00 P 0.00 0.00 0.00 1.57 -0.25 27 0 104 0
30JUL26 82.50 P 0.00 0.00 0.00 2.37 -0.31 27 0 85 0
30JUL26 85.00 P 0.00 0.00 0.00 3.38 -0.38 27 0 304 0
30JUL26 87.50 P 5.27 5.27 4.84 4.61 -0.45 27 27 466 +12
30JUL26 90.00 P 5.98 5.98 5.98 6.06 -0.55 27 7 257 +7
30JUL26 92.50 P 7.69 7.69 7.59 7.71 -0.65 26 30 167 0
30JUL26 95.00 P 0.00 0.00 0.00 9.84 -0.70 28 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.89 -0.76 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.07 -0.80 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.36 -0.66 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.45 -0.66 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.74 -0.91 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.26 -0.86 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.72 -1.01 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.42 -0.89 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.34 -0.09 27 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.59 -0.14 27 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 0.92 -0.17 27 0 107 0
28AUG26 77.50 P 0.00 0.00 0.00 1.41 -0.24 27 0 45 0
28AUG26 80.00 P 0.00 0.00 0.00 2.07 -0.31 27 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 2.92 -0.37 27 0 197 0
28AUG26 85.00 P 0.00 0.00 0.00 3.96 -0.44 27 0 112 0
28AUG26 87.50 P 0.00 0.00 0.00 5.19 -0.52 26 0 45 0
28AUG26 90.00 P 6.60 6.60 6.60 6.62 -0.62 26 10 86 0
28AUG26 92.50 P 8.33 8.44 8.33 8.23 -0.69 26 15 15 0
28AUG26 95.00 P 0.00 0.00 0.00 10.30 -0.72 27 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 12.26 -0.78 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.36 -0.81 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.44 -0.58 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.86 -0.38 27 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.20 -0.45 27 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.59 -0.53 25 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.02 -0.71 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.47 -0.84 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.07 27 0 100 0
29SEP26 70.00 P 0.59 0.59 0.59 0.56 -0.09 27 3 86 +3
29SEP26 72.50 P 0.00 0.00 0.00 0.85 -0.17 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.26 -0.19 27 0 79 0
29SEP26 77.50 P 1.77 1.79 1.77 1.82 -0.23 26 30 234 0
29SEP26 80.00 P 0.00 0.00 0.00 2.55 -0.28 26 0 360 0
29SEP26 82.50 P 0.00 0.00 0.00 3.44 -0.34 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.50 -0.42 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 5.74 -0.50 26 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 7.14 -0.64 26 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 8.97 -0.64 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.74 -0.69 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.66 -0.71 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.70 -0.76 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.80 -0.50 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.08 -0.64 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.35 -0.44 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.69 -0.43 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.08 -0.65 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.50 -0.81 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.95 -0.60 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 -0.07 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 -0.11 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 -0.14 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 1.51 -0.15 25 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.07 -0.18 25 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 2.75 -0.27 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.56 -0.33 25 0 168 0
30DEC26 82.50 P 4.78 4.78 4.78 4.51 -0.35 25 1 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.65 -0.46 25 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 6.92 -0.57 25 0 104 0
30DEC26 90.00 P 0.00 0.00 0.00 8.39 -0.62 25 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 9.99 -0.61 25 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.75 -0.60 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.54 -0.65 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.47 -0.64 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.75 -0.42 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.84 -0.42 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.93 -0.48 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.20 -0.42 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.46 -0.42 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.76 -0.55 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.13 -0.45 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 3 0
30MAR27 60.00 P 0.52 0.52 0.52 0.33 -0.06 25 3 3 +3
30MAR27 62.50 P 0.00 0.00 0.00 0.51 -0.09 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.75 -0.12 24 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.09 -0.13 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.47 -0.17 24 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 1.97 -0.23 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.57 -0.29 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.37 -0.26 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 4.20 -0.38 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.23 -0.36 24 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.38 -0.42 24 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 7.54 -0.61 24 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.00 -0.64 24 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.53 -0.73 24 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.32 -0.67 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.10 -0.59 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.16 -0.41 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.07 -0.48 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.12 -0.47 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.21 -0.48 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.32 -0.53 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.55 -0.52 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.83 -0.51 24 0 0 0
TOTAL PUT 1,076 21,407 +303
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$ 17.43
28MAY26 10.50 C 0.00 0.00 0.00 6.94 +0.03 132 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.44 +0.03 120 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.94 +0.03 108 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.44 +0.03 97 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.94 +0.03 86 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.44 +0.03 76 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.94 +0.03 66 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.44 +0.03 57 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.94 +0.03 48 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.44 +0.03 39 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.94 +0.03 30 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.44 +0.02 22 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.96 +0.01 25 0 859 0
28MAY26 17.00 C 0.51 0.51 0.51 0.55 +0.01 27 26 217 -16
28MAY26 17.50 C 0.24 0.24 0.22 0.24 -0.01 26 17 135 -2
28MAY26 18.00 C 0.09 0.09 0.08 0.09 -0.01 27 88 650 +33
28MAY26 18.50 C 0.03 0.03 0.03 0.03 0.00 29 171 997 +129
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.69 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.44 +0.03 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.45 +0.03 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.95 +0.03 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.45 +0.03 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.95 +0.03 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.45 +0.03 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 +0.03 37 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.45 +0.03 27 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.95 +0.03 0 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.46 +0.03 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.97 +0.03 28 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.51 +0.02 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 +0.02 28 0 1,122 0
29JUN26 17.00 C 0.75 0.75 0.75 0.73 +0.01 27 35 1,013 0
29JUN26 17.50 C 0.48 0.48 0.48 0.48 +0.02 28 180 1,067 +63
29JUN26 18.00 C 0.29 0.29 0.26 0.30 +0.02 28 31 707 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.17 0.00 28 0 109 0
29JUN26 19.00 C 0.08 0.08 0.08 0.10 +0.01 29 4 749 +4
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 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 50 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.46 +0.04 58 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.96 +0.04 53 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.46 +0.04 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.97 +0.05 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.47 +0.05 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.46 +0.02 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.99 +0.02 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.56 +0.03 28 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.18 +0.02 28 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.86 +0.01 27 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.46 +0.02 28 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.32 +0.01 28 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 123 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.46 +0.04 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.96 +0.04 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.46 +0.04 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.97 +0.05 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.47 +0.05 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.96 +0.03 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.49 +0.03 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.06 +0.03 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.67 +0.02 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.33 +0.01 29 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.06 +0.01 29 0 241 0
28AUG26 17.50 C 0.87 0.87 0.87 0.84 +0.02 30 40 72 +27
28AUG26 18.00 C 0.00 0.00 0.00 0.66 +0.01 30 0 47 0
28AUG26 18.50 C 0.00 0.00 0.00 0.52 +0.01 30 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.40 +0.01 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 0.23 +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 0.04 +0.01 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.71 +0.05 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.46 +0.05 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.96 +0.04 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.46 +0.04 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.96 +0.04 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.46 +0.04 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.96 +0.04 43 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 +0.04 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.97 +0.05 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.48 +0.05 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.99 +0.03 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 +0.03 30 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 +0.03 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 +0.03 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.03 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 +0.02 30 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 +0.02 30 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 +0.02 30 0 88 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 +0.02 31 0 65 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 +0.01 30 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 +0.02 31 0 51 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.01 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 30 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 7.71 +0.05 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.46 +0.05 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.96 +0.04 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.46 +0.04 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.96 +0.04 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 +0.04 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.97 +0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.49 +0.06 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.99 +0.05 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.56 +0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 +0.03 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.48 +0.03 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 +0.02 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 +0.03 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.71 +0.02 31 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 +0.02 31 0 51 0
30DEC26 18.00 C 1.32 1.32 1.32 1.29 +0.02 31 15 27 +15
30DEC26 18.50 C 0.00 0.00 0.00 1.12 +0.02 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 +0.02 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 +0.02 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.96 +0.04 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.46 +0.04 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.97 +0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.49 +0.07 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.05 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.59 +0.04 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.20 +0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.83 +0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.49 +0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.09 +0.02 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.81 +0.03 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.52 -0.01 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.27 +0.02 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.09 +0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.87 +0.03 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.65 0.00 31 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 +0.03 31 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 +0.01 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 +0.01 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30MAR27 24.00 C 0.45 0.45 0.45 0.36 0.00 31 10 80 -6
TOTAL CALL 617 13,808 +248
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 484 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 699 0
28MAY26 17.00 P 0.12 0.12 0.12 0.11 -0.03 27 1 291 -1
28MAY26 17.50 P 0.30 0.30 0.30 0.32 -0.04 27 16 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.65 -0.04 27 0 149 0
28MAY26 18.50 P 0.00 0.00 0.00 1.09 -0.03 28 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.61 -0.02 77 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.61 -0.03 91 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.61 -0.03 105 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.60 -0.05 113 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 603 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 0.00 29 0 216 0
29JUN26 15.50 P 0.15 0.17 0.15 0.15 -0.01 28 30 438 +15
29JUN26 16.00 P 0.29 0.29 0.28 0.28 -0.01 28 68 193 0
29JUN26 16.50 P 0.45 0.47 0.45 0.46 -0.01 28 30 892 0
29JUN26 17.00 P 0.65 0.71 0.65 0.71 -0.02 29 260 980 0
29JUN26 17.50 P 0.00 0.00 0.00 1.01 -0.02 29 0 407 0
29JUN26 18.00 P 0.00 0.00 0.00 1.35 -0.03 27 38 237 +38
29JUN26 18.50 P 0.00 0.00 0.00 1.76 -0.03 28 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.20 -0.03 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.67 -0.03 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.15 -0.11 28 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.20 -0.04 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.19 -0.04 49 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 -0.04 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.17 -0.06 58 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.16 -0.06 61 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 0.00 29 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 55 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 0.00 28 0 43 0
30JUL26 15.50 P 0.30 0.30 0.30 0.30 0.00 28 15 85 0
30JUL26 16.00 P 0.45 0.45 0.45 0.45 0.00 28 15 196 +13
30JUL26 16.50 P 0.64 0.65 0.64 0.65 +0.01 28 30 95 +8
30JUL26 17.00 P 0.83 0.83 0.83 0.89 -0.01 28 8 64 -8
30JUL26 17.50 P 0.00 0.00 0.00 1.19 0.00 28 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.54 0.00 29 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.90 -0.01 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.30 -0.02 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.74 -0.02 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.20 -0.08 28 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.20 -0.05 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.19 -0.04 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.19 -0.04 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.17 -0.06 46 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 0.00 29 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 0.00 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.47 0.00 30 0 16 0
28AUG26 16.00 P 0.63 0.63 0.63 0.65 0.00 30 6 61 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 0.00 30 0 131 0
28AUG26 17.00 P 1.08 1.08 1.08 1.10 0.00 30 20 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.38 -0.02 30 0 76 0
28AUG26 18.00 P 1.74 1.74 1.74 1.73 0.00 31 6 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.06 -0.02 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.44 -0.02 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.85 -0.03 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.28 -0.08 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.20 -0.08 30 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.19 -0.05 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.19 -0.04 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.17 -0.06 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 30 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 0.00 30 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 0.00 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 0.00 31 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 0.00 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 -0.01 30 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 -0.01 30 0 1,259 0
29SEP26 17.00 P 0.00 0.00 0.00 1.25 0.00 30 0 67 0
29SEP26 17.50 P 1.51 1.51 1.51 1.53 0.00 30 10 0 -10
29SEP26 18.00 P 0.00 0.00 0.00 1.85 +0.04 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.20 -0.01 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.57 -0.01 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.96 -0.01 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.38 -0.06 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.24 -0.07 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.19 -0.07 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 -0.05 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.17 -0.06 36 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 0.00 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 0.00 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 0.00 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 0.00 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 0.00 31 0 53 0
30DEC26 16.00 P 0.00 0.00 0.00 1.10 -0.01 30 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.01 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.01 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 0.00 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.17 0.00 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.48 -0.08 30 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 -0.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.21 -0.07 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 -0.05 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 -0.06 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.29 -0.06 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.22 -0.06 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 -0.08 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 0.00 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 0.00 31 0 20 0
30MAR27 14.00 P 0.64 0.64 0.64 0.63 0.00 31 10 6 -6
30MAR27 14.50 P 0.00 0.00 0.00 0.77 -0.01 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 -0.01 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 -0.02 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 -0.03 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 -0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 -0.04 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.09 -0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 0.00 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 -0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 -0.07 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.42 -0.08 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.79 -0.08 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.59 -0.05 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.41 -0.06 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.29 -0.06 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 -0.10 28 0 0 0
TOTAL PUT 563 16,949 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 82.85
22MAY26 60.00 C 0.00 0.00 0.00 23.00 -0.23 232 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 20.50 -0.23 206 0 52 0
22MAY26 65.00 C 0.00 0.00 0.00 18.00 -0.24 182 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 15.50 -0.24 158 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 13.01 -0.23 136 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 10.51 -0.24 112 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 8.01 -0.25 89 0 0 0
22MAY26 77.50 C 4.75 4.93 4.75 5.53 -0.13 67 53 114 +53
22MAY26 80.00 C 3.40 3.40 2.94 3.11 -0.25 48 110 243 +54
22MAY26 82.50 C 1.57 1.70 0.91 1.20 -0.28 41 429 575 -25
22MAY26 85.00 C 0.46 0.55 0.25 0.30 -0.14 41 810 613 -62
22MAY26 87.50 C 0.15 0.15 0.08 0.04 -0.05 41 67 817 -40
22MAY26 90.00 C 0.06 0.06 0.03 0.01 0.00 47 124 916 -102
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 365 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 359 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 231 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 262 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 78 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 130 0 78 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 45.98 -0.10 251 0 214 0
28MAY26 38.00 C 0.00 0.00 0.00 44.92 -0.17 219 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.98 -0.11 235 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 42.98 -0.11 228 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 41.98 -0.11 221 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 40.93 -0.16 196 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 39.93 -0.32 190 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 38.98 -0.11 200 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.99 -0.10 196 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 36.93 -0.16 171 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 35.99 -0.10 183 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 34.98 -0.11 175 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 33.99 -0.10 171 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 33.00 -0.10 167 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 30.44 -0.16 138 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 27.99 -0.11 136 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 25.51 -0.09 127 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 23.00 -0.27 112 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 20.52 -0.21 102 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.00 -0.24 87 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.50 -0.24 75 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 13.01 -0.23 65 0 210 0
28MAY26 72.50 C 0.00 0.00 0.00 10.51 -0.24 53 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 8.01 -0.25 42 0 1,650 0
28MAY26 77.50 C 6.00 6.10 5.50 5.56 -0.23 33 187 3,198 -34
28MAY26 80.00 C 3.21 3.26 3.21 3.56 -0.20 36 181 4,348 0
28MAY26 82.50 C 1.92 2.21 1.63 1.86 -0.26 33 622 6,667 +86
28MAY26 85.00 C 1.11 1.15 0.73 0.84 -0.18 34 792 8,495 +168
28MAY26 87.50 C 0.41 0.57 0.33 0.31 -0.10 34 306 6,940 +160
28MAY26 90.00 C 0.22 0.24 0.16 0.09 -0.05 33 820 16,189 +212
28MAY26 92.50 C 0.14 0.14 0.10 0.03 -0.01 35 51 3,612 -29
28MAY26 95.00 C 0.07 0.08 0.06 0.01 0.00 36 52 3,525 -22
28MAY26 97.50 C 0.06 0.06 0.04 0.01 0.00 43 89 2,555 0
28MAY26 100.00 C 0.05 0.05 0.04 0.01 0.00 48 8 3,420 0
28MAY26 102.50 C 0.04 0.04 0.04 0.01 0.00 54 1 2,189 -1
28MAY26 105.00 C 0.03 0.03 0.03 0.01 0.00 60 5 1,787 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,104 0
28MAY26 110.00 C 0.03 0.03 0.03 0.01 0.00 70 4 10,084 -4
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 728 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 114 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 121 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 128 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 132 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,412 0
29MAY26 60.00 C 0.00 0.00 0.00 23.00 -0.27 105 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 20.52 -0.21 96 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 18.00 -0.24 82 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 15.50 -0.24 71 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 13.01 -0.23 61 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 10.51 -0.24 50 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 8.01 -0.25 39 0 0 0
29MAY26 77.50 C 5.30 5.30 5.30 5.61 -0.28 33 30 29 +28
29MAY26 80.00 C 3.72 3.72 3.20 3.56 -0.26 34 80 284 0
29MAY26 82.50 C 2.36 2.36 1.77 2.02 -0.34 34 76 82 -10
29MAY26 85.00 C 1.17 1.30 0.86 0.95 -0.28 34 502 648 +89
29MAY26 87.50 C 0.66 0.66 0.40 0.38 -0.18 34 221 349 +101
29MAY26 90.00 C 0.32 0.32 0.27 0.13 -0.10 34 12 607 0
29MAY26 92.50 C 0.14 0.14 0.14 0.04 -0.04 34 10 28 +5
29MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 290 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.13 -0.20 120 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 45.13 -0.22 116 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 44.13 -0.21 113 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 43.14 -0.25 110 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 42.22 -0.15 113 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 41.14 -0.25 103 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.15 -0.22 100 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 39.16 -0.22 98 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 38.17 -0.22 95 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 37.25 -0.19 98 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 36.18 -0.22 89 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 35.09 -0.36 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.10 -0.29 76 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 33.10 -0.15 73 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.68 -0.23 73 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.22 -0.27 68 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.74 -0.29 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.23 -0.36 56 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 20.81 -0.29 53 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 18.40 -0.34 49 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 16.01 +0.02 46 0 1,072 0
29JUN26 70.00 C 13.25 13.25 13.25 13.47 -0.24 38 4 2,877 +4
29JUN26 72.50 C 11.42 11.42 11.42 11.53 -0.11 42 5 206 +5
29JUN26 75.00 C 0.00 0.00 0.00 9.54 -0.06 42 0 3,766 0
29JUN26 77.50 C 8.00 8.00 8.00 7.69 -0.11 41 1 4,852 -1
29JUN26 80.00 C 6.22 6.22 5.90 5.98 -0.28 39 23 15,933 +3
29JUN26 82.50 C 4.86 4.86 4.21 4.60 -0.28 39 137 8,671 +3
29JUN26 85.00 C 3.62 3.62 3.20 3.47 -0.26 39 290 7,629 -103
29JUN26 87.50 C 2.44 2.70 2.44 2.61 -0.21 39 73 5,589 +17
29JUN26 90.00 C 2.20 2.20 1.80 1.88 -0.18 39 374 18,264 +126
29JUN26 92.50 C 1.59 1.67 1.41 1.33 -0.15 39 419 3,804 +284
29JUN26 95.00 C 1.30 1.30 1.06 0.92 -0.12 39 135 8,914 +119
29JUN26 97.50 C 0.95 0.95 0.80 0.62 -0.10 39 170 7,446 -30
29JUN26 100.00 C 0.72 0.75 0.62 0.41 -0.08 39 1,646 13,778 -1,234
29JUN26 102.50 C 0.53 0.53 0.49 0.27 -0.06 39 4 8,579 0
29JUN26 105.00 C 0.43 0.43 0.43 0.17 -0.04 39 7 15,165 -3
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 2,770 0
29JUN26 110.00 C 0.29 0.29 0.29 0.07 -0.02 39 100 12,306 -40
29JUN26 112.50 C 0.30 0.32 0.29 0.05 -0.01 40 11 1,398 -3
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 14,522 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 3,460 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 6,942 0
29JUN26 122.50 C 0.15 0.15 0.15 0.01 0.00 41 145 2,808 -145
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7,257 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
29JUN26 130.00 C 0.12 0.12 0.12 0.01 0.00 47 50 13,791 +50
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,106 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 43.30 -0.09 87 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 42.22 -0.15 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 41.14 -0.25 69 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 40.32 -0.06 80 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.16 -0.23 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.33 -0.07 75 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.25 -0.19 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.18 -0.23 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 35.09 -0.36 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 34.10 -0.47 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.12 -0.34 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.68 -0.33 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.54 -0.05 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.12 -0.05 55 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 23.71 -0.05 52 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.32 -0.16 48 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 18.97 -0.17 45 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 16.47 -0.08 40 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 14.15 -0.29 37 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 12.14 -0.31 37 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 10.30 -0.31 37 0 270 0
30JUL26 77.50 C 9.30 9.30 9.30 8.62 -0.32 37 2 282 -2
30JUL26 80.00 C 0.00 0.00 0.00 7.29 -0.18 38 0 224 0
30JUL26 82.50 C 6.08 6.08 5.86 5.86 -0.38 37 219 1,842 +189
30JUL26 85.00 C 4.69 4.90 4.69 4.77 -0.28 37 253 3,647 +159
30JUL26 87.50 C 3.68 3.68 3.68 3.84 -0.28 38 30 1,256 0
30JUL26 90.00 C 2.98 3.22 2.98 3.02 -0.28 38 111 1,723 +58
30JUL26 92.50 C 0.00 0.00 0.00 2.35 -0.25 37 0 1,031 0
30JUL26 95.00 C 2.30 2.30 2.12 1.81 -0.22 37 101 8,376 +1
30JUL26 97.50 C 0.00 0.00 0.00 1.38 -0.19 37 0 2,328 0
30JUL26 100.00 C 1.58 1.58 1.27 1.04 -0.16 37 63 3,931 -3
30JUL26 102.50 C 1.06 1.14 1.06 0.77 -0.14 37 103 1,117 +2
30JUL26 105.00 C 1.03 1.03 0.87 0.57 -0.12 37 191 1,088 +91
30JUL26 107.50 C 0.00 0.00 0.00 0.42 -0.09 37 0 703 0
30JUL26 110.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 1,994 0
30JUL26 112.50 C 0.00 0.00 0.00 0.22 -0.06 37 0 352 0
30JUL26 115.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 484 0
30JUL26 117.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 86 0
30JUL26 120.00 C 0.39 0.39 0.39 0.08 -0.03 37 8 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 82 0
30JUL26 125.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 40 0
28AUG26 40.00 C 0.00 0.00 0.00 43.30 -0.16 69 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 42.22 -0.62 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.14 -0.72 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.32 -0.58 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.25 -0.67 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.33 -0.58 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.25 -0.68 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.23 -0.76 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.14 -0.88 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.16 -0.87 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.21 -0.85 33 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.80 -0.88 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.54 -0.74 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.12 -0.74 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.71 -0.82 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.52 -0.27 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.13 -0.81 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.11 -0.48 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.09 -0.53 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.15 -0.58 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.43 -0.31 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.04 -0.44 40 0 0 0
28AUG26 80.00 C 8.96 8.96 8.96 8.56 -0.38 39 21 172 +21
28AUG26 82.50 C 7.67 7.67 7.00 7.26 -0.35 39 89 321 +72
28AUG26 85.00 C 6.27 6.54 5.99 6.17 -0.32 39 321 1,248 +136
28AUG26 87.50 C 5.57 5.57 5.57 5.21 -0.24 39 30 3,073 +30
28AUG26 90.00 C 4.44 4.48 4.29 4.33 -0.28 39 78 644 +60
28AUG26 92.50 C 0.00 0.00 0.00 3.58 -0.26 39 0 969 0
28AUG26 95.00 C 3.21 3.22 3.21 2.94 -0.24 39 57 1,751 0
28AUG26 97.50 C 0.00 0.00 0.00 2.40 -0.22 39 0 317 0
28AUG26 100.00 C 2.48 2.48 2.15 1.95 -0.20 39 12 734 +10
28AUG26 102.50 C 0.00 0.00 0.00 1.57 -0.18 39 0 140 0
28AUG26 105.00 C 1.53 1.53 1.53 1.26 -0.16 39 13 63 -13
28AUG26 107.50 C 1.60 1.60 1.45 1.01 -0.14 39 4 86 +2
28AUG26 110.00 C 1.36 1.36 1.14 0.80 -0.12 39 130 178 +130
28AUG26 112.50 C 0.00 0.00 0.00 0.64 -0.10 39 0 53 0
28AUG26 115.00 C 0.00 0.00 0.00 0.50 -0.09 39 0 234 0
28AUG26 117.50 C 0.00 0.00 0.00 0.39 -0.08 39 0 38 0
28AUG26 120.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 212 0
28AUG26 122.50 C 0.00 0.00 0.00 0.24 -0.05 39 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 46.13 -0.71 0 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 45.13 -0.69 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.13 -0.73 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.30 -0.58 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.26 -0.64 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.32 -0.60 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.32 -0.63 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.35 -0.68 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.59 -0.43 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.45 -0.63 50 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.65 -0.49 55 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.53 -0.65 49 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.54 -0.68 48 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.79 -0.43 53 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 31.40 -0.48 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 29.04 -0.48 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.71 -0.45 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.41 -0.53 44 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 22.20 -0.52 43 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 20.07 -0.33 42 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 17.94 -0.48 41 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 16.01 -0.43 40 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 14.11 -0.59 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 12.48 -0.40 39 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.16 -0.14 40 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 9.80 -0.12 40 0 6,438 0
29SEP26 82.50 C 8.15 8.15 8.15 8.46 -0.30 40 85 3,957 -85
29SEP26 85.00 C 0.00 0.00 0.00 7.38 -0.25 40 0 3,196 0
29SEP26 87.50 C 6.12 6.33 6.12 6.41 -0.20 40 258 3,126 +50
29SEP26 90.00 C 5.24 5.43 5.24 5.54 -0.23 40 190 7,504 0
29SEP26 92.50 C 0.00 0.00 0.00 4.74 -0.23 40 0 3,104 0
29SEP26 95.00 C 0.00 0.00 0.00 4.04 -0.22 40 0 9,573 0
29SEP26 97.50 C 3.44 3.44 3.40 3.43 -0.20 40 800 2,112 -551
29SEP26 100.00 C 3.39 3.39 3.03 2.90 -0.19 40 2,092 14,437 +251
29SEP26 102.50 C 2.62 2.75 2.59 2.44 -0.18 40 1,310 4,976 -562
29SEP26 105.00 C 2.30 2.32 2.21 2.05 -0.16 39 1,190 2,131 -669
29SEP26 107.50 C 1.94 1.96 1.94 1.72 -0.14 39 160 1,576 +3
29SEP26 110.00 C 1.98 1.98 1.72 1.44 -0.13 39 296 6,517 +25
29SEP26 112.50 C 1.62 1.62 1.62 1.20 -0.11 39 4 761 +2
29SEP26 115.00 C 0.00 0.00 0.00 0.99 -0.11 39 0 2,745 0
29SEP26 117.50 C 0.00 0.00 0.00 0.83 -0.09 39 0 5,522 0
29SEP26 120.00 C 0.00 0.00 0.00 0.68 -0.08 39 0 2,482 0
29SEP26 122.50 C 0.00 0.00 0.00 0.56 -0.08 39 0 1,207 0
29SEP26 125.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 1,277 0
29SEP26 127.50 C 0.86 0.86 0.86 0.38 -0.06 39 20 514 0
29SEP26 130.00 C 0.78 0.78 0.78 0.31 -0.05 39 20 2,430 0
29SEP26 132.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 420 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 -0.03 39 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 711 0
29SEP26 142.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 94 0
29SEP26 150.00 C 0.45 0.45 0.45 0.07 -0.01 40 10 767 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 279 0
29SEP26 155.00 C 0.38 0.38 0.38 0.04 -0.01 39 10 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,221 0
29SEP26 160.00 C 0.35 0.35 0.33 0.02 -0.01 38 23 706 0
30DEC26 37.00 C 0.00 0.00 0.00 46.72 -0.64 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.77 -0.64 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.82 -0.64 54 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.83 -0.69 53 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.83 -0.74 51 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 41.94 -0.68 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.06 -0.62 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.12 -0.62 52 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.10 -0.70 49 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 38.25 -0.62 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.32 -0.61 50 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.40 -0.61 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.38 -0.85 47 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 34.47 -0.70 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 32.21 -0.70 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.01 -0.58 44 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 27.85 -0.68 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 25.94 -0.47 44 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 23.89 -0.50 43 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 22.10 -0.36 43 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 20.26 -0.36 43 0 300 0
30DEC26 70.00 C 0.00 0.00 0.00 18.51 -0.37 42 0 15,323 0
30DEC26 72.50 C 0.00 0.00 0.00 16.86 -0.38 42 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 15.19 -0.50 41 0 296 0
30DEC26 77.50 C 14.00 14.00 14.00 13.78 -0.47 41 50 545 +50
30DEC26 80.00 C 0.00 0.00 0.00 12.29 -0.65 40 0 3,192 0
30DEC26 82.50 C 11.21 11.21 11.21 11.44 -0.13 41 30 2,563 0
30DEC26 85.00 C 9.83 10.35 9.83 10.25 -0.27 41 4,050 8,589 +2,408
30DEC26 87.50 C 0.00 0.00 0.00 9.28 -0.31 41 0 1,958 0
30DEC26 90.00 C 8.14 8.14 8.11 8.34 -0.30 41 60 16,673 +30
30DEC26 92.50 C 0.00 0.00 0.00 7.48 -0.29 41 0 1,841 0
30DEC26 95.00 C 6.70 6.70 6.70 6.69 -0.29 40 1 1,750 +1
30DEC26 97.50 C 5.99 6.16 5.92 5.98 -0.28 40 134 1,839 -60
30DEC26 100.00 C 5.39 5.60 5.39 5.34 -0.26 40 31 6,971 -1
30DEC26 102.50 C 0.00 0.00 0.00 4.76 -0.25 40 0 748 0
30DEC26 105.00 C 0.00 0.00 0.00 4.24 -0.24 40 0 1,140 0
30DEC26 107.50 C 0.00 0.00 0.00 3.77 -0.23 40 0 529 0
30DEC26 110.00 C 3.83 3.83 3.78 3.35 -0.21 40 2 1,166 -1
30DEC26 112.50 C 0.00 0.00 0.00 2.98 -0.19 40 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 2.64 -0.19 40 0 537 0
30DEC26 117.50 C 2.66 2.66 2.64 2.34 -0.17 40 365 1,795 -266
30DEC26 120.00 C 2.47 2.47 2.12 2.07 -0.16 40 800 583 -737
30DEC26 122.50 C 2.17 2.18 2.17 1.83 -0.15 40 450 867 -143
30DEC26 125.00 C 1.99 1.99 1.99 1.62 -0.14 40 450 785 -450
30DEC26 127.50 C 1.79 1.79 1.56 1.43 -0.13 40 450 833 -262
30DEC26 130.00 C 1.64 1.64 1.64 1.27 -0.12 40 450 3,557 -110
30DEC26 132.50 C 1.54 1.54 1.54 1.12 -0.11 40 600 2,511 -192
30DEC26 135.00 C 1.56 1.56 1.56 0.99 -0.10 40 100 988 +100
30DEC26 137.50 C 0.00 0.00 0.00 0.87 -0.10 40 0 543 0
30DEC26 140.00 C 1.39 1.39 1.30 0.77 -0.09 40 60 850 +60
30DEC26 142.50 C 0.00 0.00 0.00 0.68 -0.08 40 0 601 0
30DEC26 145.00 C 1.20 1.20 1.18 0.60 -0.07 40 200 405 +188
30DEC26 147.50 C 0.00 0.00 0.00 0.53 -0.06 40 0 148 0
30DEC26 150.00 C 0.95 0.95 0.95 0.46 -0.06 40 520 549 -420
30DEC26 152.50 C 1.10 1.10 0.84 0.41 -0.05 40 1,069 520 -795
30DEC26 155.00 C 0.85 0.85 0.85 0.36 -0.05 40 520 409 -315
30DEC26 157.50 C 0.88 0.88 0.88 0.32 -0.04 40 5 409 -5
30DEC26 160.00 C 0.83 0.83 0.79 0.28 -0.04 40 20 1,600 0
30MAR27 37.00 C 0.00 0.00 0.00 47.12 -0.73 51 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 46.31 -0.62 53 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.38 -0.64 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.46 -0.66 52 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 43.54 -0.63 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.62 -0.63 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.71 -0.61 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.79 -0.62 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.88 -0.64 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.99 -0.63 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.11 -0.61 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.22 -0.61 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.37 -0.60 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.50 -0.58 47 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 33.36 -0.53 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.25 -0.51 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.25 -0.45 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.35 -0.38 44 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 25.41 -0.43 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.60 -0.44 42 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 21.91 -0.42 42 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 20.29 -0.42 42 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 18.69 -0.49 41 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 17.31 -0.32 41 0 449 0
30MAR27 77.50 C 0.00 0.00 0.00 15.86 -0.49 41 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 14.63 -0.46 41 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 13.53 -0.22 41 0 166 0
30MAR27 85.00 C 12.37 12.37 12.37 12.52 -0.20 41 5 150 -5
30MAR27 87.50 C 0.00 0.00 0.00 11.52 -0.19 41 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 10.54 -0.26 41 0 1,988 0
30MAR27 92.50 C 0.00 0.00 0.00 9.70 -0.24 41 0 184 0
30MAR27 95.00 C 9.25 9.25 8.95 8.88 -0.24 41 6 2,013 +4
30MAR27 97.50 C 0.00 0.00 0.00 8.13 -0.23 41 0 204 0
30MAR27 100.00 C 0.00 0.00 0.00 7.44 -0.22 41 0 1,453 0
30MAR27 102.50 C 6.75 6.75 6.75 6.80 -0.21 41 17 397 0
30MAR27 105.00 C 6.23 6.23 6.23 6.21 -0.21 41 16 354 +9
30MAR27 107.50 C 0.00 0.00 0.00 5.67 -0.20 40 0 304 0
30MAR27 110.00 C 5.78 5.78 5.78 5.18 -0.19 40 60 504 -60
30MAR27 112.50 C 4.87 5.10 4.87 4.72 -0.19 40 43 3,012 +4
30MAR27 115.00 C 0.00 0.00 0.00 4.31 -0.17 40 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.93 -0.16 40 0 2 0
30MAR27 120.00 C 0.00 0.00 0.00 3.58 -0.16 40 0 47 0
30MAR27 122.50 C 0.00 0.00 0.00 3.26 -0.15 40 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 2.97 -0.14 40 0 298 0
TOTAL CALL 28,104 589,915 -1,882
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 183 0
22MAY26 77.50 P 0.03 0.04 0.03 0.02 -0.01 44 104 465 +100
22MAY26 80.00 P 0.20 0.28 0.14 0.16 -0.04 41 139 912 +31
22MAY26 82.50 P 0.95 1.16 0.69 0.84 -0.02 41 104 793 +27
22MAY26 85.00 P 2.88 2.88 2.76 2.41 +0.07 40 50 575 +26
22MAY26 87.50 P 4.10 4.94 4.10 4.82 +0.37 58 84 295 +54
22MAY26 90.00 P 0.00 0.00 0.00 7.15 +0.08 0 0 223 0
22MAY26 92.50 P 0.00 0.00 0.00 9.65 +0.20 0 0 0 -60
22MAY26 95.00 P 0.00 0.00 0.00 12.15 +0.20 0 0 5 0
22MAY26 97.50 P 0.00 0.00 0.00 14.65 +0.20 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 17.15 +0.20 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 19.65 +0.20 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 22.15 +0.20 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 24.65 +0.20 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 27.15 +0.20 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,854 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,441 0
28MAY26 70.00 P 0.05 0.05 0.05 0.01 0.00 45 1 3,628 0
28MAY26 72.50 P 0.07 0.08 0.07 0.01 0.00 37 92 3,439 -2
28MAY26 75.00 P 0.09 0.11 0.09 0.04 -0.01 34 22 6,302 -6
28MAY26 77.50 P 0.20 0.28 0.18 0.17 -0.03 33 342 9,904 +174
28MAY26 80.00 P 0.53 0.74 0.45 0.56 -0.04 33 555 10,477 +61
28MAY26 82.50 P 1.43 1.75 1.20 1.44 +0.01 33 1,326 9,102 -249
28MAY26 85.00 P 2.60 3.25 2.60 3.02 +0.09 35 1,320 11,389 -888
28MAY26 87.50 P 0.00 0.00 0.00 4.82 0.00 30 0 5,750 0
28MAY26 90.00 P 6.66 7.80 6.66 7.21 +0.14 33 263 676 -200
28MAY26 92.50 P 9.70 9.70 9.70 9.65 +0.19 0 2 1,672 0
28MAY26 95.00 P 0.00 0.00 0.00 12.15 +0.20 0 10 1,104 -10
28MAY26 97.50 P 0.00 0.00 0.00 14.65 +0.20 0 1 74 0
28MAY26 100.00 P 0.00 0.00 0.00 17.15 +0.20 0 0 1,500 -18
28MAY26 102.50 P 0.00 0.00 0.00 19.65 +0.19 0 0 30 -6
28MAY26 105.00 P 0.00 0.00 0.00 22.15 +0.19 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.65 +0.19 0 0 0 0
28MAY26 110.00 P 26.55 26.55 26.55 27.15 +0.20 0 5 30 -5
28MAY26 112.50 P 0.00 0.00 0.00 29.65 +0.20 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.15 +0.19 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.65 +0.19 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.15 +0.20 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 39.65 +0.20 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.15 +0.20 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.65 +0.20 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.15 +0.20 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.65 +0.20 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.15 +0.20 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.65 +0.20 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.15 +0.20 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.65 +0.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.15 +0.20 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.65 +0.20 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.15 +0.20 0 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 68 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 33 0
29MAY26 77.50 P 0.29 0.32 0.29 0.21 -0.08 33 57 458 -33
29MAY26 80.00 P 0.57 0.87 0.57 0.64 -0.11 33 311 497 -294
29MAY26 82.50 P 1.49 1.85 1.29 1.52 -0.12 32 195 227 +120
29MAY26 85.00 P 3.35 3.35 3.35 3.02 +0.02 33 54 88 +54
29MAY26 87.50 P 0.00 0.00 0.00 5.03 +0.21 35 0 2 0
29MAY26 90.00 P 0.00 0.00 0.00 7.24 +0.17 34 0 2 0
29MAY26 92.50 P 0.00 0.00 0.00 9.66 +0.17 33 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 12.15 +0.20 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 14.65 +0.20 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 17.15 +0.20 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 19.65 +0.19 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 22.15 +0.19 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 46.00 P 0.04 0.04 0.04 0.01 0.00 64 45 45 +18
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 45 427 +45
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 736 0
29JUN26 60.00 P 0.14 0.14 0.14 0.02 -0.01 39 15 1,622 +15
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 959 0
29JUN26 65.00 P 0.26 0.26 0.25 0.11 -0.01 39 132 3,519 +45
29JUN26 67.50 P 0.39 0.39 0.35 0.23 -0.02 39 109 8,413 +60
29JUN26 70.00 P 0.60 0.60 0.51 0.44 -0.03 39 177 10,323 -131
29JUN26 72.50 P 0.85 0.85 0.79 0.78 -0.04 39 40 7,561 -19
29JUN26 75.00 P 1.24 1.41 1.24 1.26 -0.02 39 19 17,213 +3
29JUN26 77.50 P 1.87 2.05 1.84 1.90 -0.03 38 108 10,570 +67
29JUN26 80.00 P 2.87 2.96 2.60 2.80 -0.03 38 219 22,008 -107
29JUN26 82.50 P 3.91 4.23 3.90 3.95 0.00 38 230 7,553 +164
29JUN26 85.00 P 5.12 5.75 5.12 5.29 +0.02 38 155 11,460 -100
29JUN26 87.50 P 6.89 6.89 6.89 6.91 +0.02 38 1 4,479 0
29JUN26 90.00 P 9.00 9.30 8.84 8.72 +0.04 38 59 10,121 +15
29JUN26 92.50 P 10.80 10.80 10.80 10.77 +0.13 39 2 4,630 0
29JUN26 95.00 P 0.00 0.00 0.00 12.94 +0.14 40 10 15,362 0
29JUN26 97.50 P 0.00 0.00 0.00 15.17 -0.07 41 1 7,430 +1
29JUN26 100.00 P 0.00 0.00 0.00 17.64 +0.23 44 0 17,940 0
29JUN26 102.50 P 0.00 0.00 0.00 19.97 +0.39 45 0 5,129 0
29JUN26 105.00 P 0.00 0.00 0.00 22.36 +0.25 45 0 16,615 0
29JUN26 107.50 P 24.59 24.59 24.59 24.71 +0.15 43 3 3,866 0
29JUN26 110.00 P 0.00 0.00 0.00 27.15 +0.17 0 0 9,558 0
29JUN26 112.50 P 0.00 0.00 0.00 29.65 +0.20 0 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 32.15 +0.19 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 34.65 +0.19 0 0 307 0
29JUN26 120.00 P 37.64 37.69 37.30 37.15 +0.13 0 40 5,567 -10
29JUN26 122.50 P 39.84 39.84 39.84 39.66 +0.21 55 1 598 0
29JUN26 125.00 P 0.00 0.00 0.00 42.15 +0.20 0 0 3,169 -64
29JUN26 127.50 P 0.00 0.00 0.00 44.65 +0.20 0 0 544 -30
29JUN26 130.00 P 0.00 0.00 0.00 47.15 +0.20 0 0 293 -97
29JUN26 132.50 P 0.00 0.00 0.00 49.65 +0.20 0 0 630 -170
29JUN26 135.00 P 0.00 0.00 0.00 52.15 +0.20 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 54.65 +0.16 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.15 +0.20 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 59.65 +0.20 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.15 +0.16 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 64.65 +0.20 0 0 0 0
29JUN26 150.00 P 67.39 67.39 67.39 67.15 +0.20 0 7 0 -7
29JUN26 152.50 P 0.00 0.00 0.00 69.65 +0.20 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 72.15 +0.20 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.65 +0.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.15 +0.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.65 +0.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.15 +0.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.65 +0.16 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.15 +0.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.65 +0.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.15 +0.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.65 +0.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.15 +0.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.65 +0.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.15 +0.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.65 +0.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.15 +0.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.65 +0.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.15 +0.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.65 +0.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.15 +0.20 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 38 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 283 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 466 0
30JUL26 62.50 P 0.00 0.00 0.00 0.20 -0.04 37 0 118 0
30JUL26 65.00 P 0.52 0.52 0.52 0.36 -0.05 37 12 741 0
30JUL26 67.50 P 0.00 0.00 0.00 0.61 -0.06 37 0 929 0
30JUL26 70.00 P 1.05 1.05 1.05 0.97 -0.08 37 9 1,248 0
30JUL26 72.50 P 1.55 1.55 1.50 1.47 -0.06 37 3 1,246 +1
30JUL26 75.00 P 2.14 2.14 2.14 2.09 -0.05 37 7 2,416 0
30JUL26 77.50 P 2.97 2.97 2.97 2.87 -0.04 37 100 1,863 -50
30JUL26 80.00 P 3.81 4.15 3.72 3.85 -0.05 37 25 3,058 -1
30JUL26 82.50 P 5.04 5.26 4.87 5.03 -0.06 37 380 3,803 +330
30JUL26 85.00 P 6.75 6.75 6.37 6.42 0.00 37 99 5,001 -69
30JUL26 87.50 P 0.00 0.00 0.00 8.01 +0.02 37 0 2,099 0
30JUL26 90.00 P 0.00 0.00 0.00 9.69 +0.07 37 0 932 0
30JUL26 92.50 P 0.00 0.00 0.00 11.56 -0.02 37 0 567 0
30JUL26 95.00 P 0.00 0.00 0.00 13.53 -0.10 37 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 15.99 +0.49 40 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 18.18 +0.51 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.42 +0.49 42 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 22.72 +0.51 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.05 +0.47 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.43 +0.35 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.83 +0.36 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.15 +0.19 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 34.65 +0.19 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.15 +0.13 0 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 39.66 +0.20 45 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.15 +0.20 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 0.00 38 0 5 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 39 0 5 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 0.00 39 0 33 0
28AUG26 52.50 P 0.26 0.26 0.26 0.06 -0.01 39 2 5 +2
28AUG26 55.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 9 0
28AUG26 57.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 36 0
28AUG26 62.50 P 0.00 0.00 0.00 0.53 -0.05 39 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 0.81 -0.07 39 0 234 0
28AUG26 67.50 P 1.32 1.32 1.31 1.20 -0.08 39 150 770 +150
28AUG26 70.00 P 0.00 0.00 0.00 1.71 -0.04 39 0 580 0
28AUG26 72.50 P 2.36 2.36 2.36 2.31 -0.02 39 50 790 +50
28AUG26 75.00 P 3.05 3.05 3.05 3.03 -0.06 38 1 1,560 -1
28AUG26 77.50 P 4.16 4.16 4.15 3.91 -0.07 38 44 858 -21
28AUG26 80.00 P 0.00 0.00 0.00 4.95 -0.05 38 0 752 0
28AUG26 82.50 P 6.02 6.49 6.02 6.17 -0.07 38 338 3,254 +158
28AUG26 85.00 P 7.89 7.89 7.79 7.56 -0.08 38 84 2,563 +24
28AUG26 87.50 P 9.38 9.38 9.19 9.19 +0.07 39 133 2,725 +63
28AUG26 90.00 P 0.00 0.00 0.00 10.79 +0.10 38 0 416 0
28AUG26 92.50 P 0.00 0.00 0.00 12.62 -0.06 39 0 279 0
28AUG26 95.00 P 0.00 0.00 0.00 14.76 +0.27 40 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 16.57 +0.03 39 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 18.90 +0.28 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.04 +0.29 42 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.26 +0.30 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.51 +0.31 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.81 +0.33 43 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 30.10 +0.46 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.47 +0.50 43 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.87 +0.33 43 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.46 +0.37 47 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 39.92 +0.46 48 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.38 +0.43 49 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 0.01 -0.01 38 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 327 0
29SEP26 55.00 P 0.54 0.54 0.54 0.26 -0.02 39 2 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 -0.03 39 0 744 0
29SEP26 60.00 P 0.00 0.00 0.00 0.64 -0.04 39 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 0.93 -0.05 39 0 924 0
29SEP26 65.00 P 0.00 0.00 0.00 1.33 -0.05 40 0 1,940 0
29SEP26 67.50 P 0.00 0.00 0.00 1.84 -0.06 40 0 2,870 0
29SEP26 70.00 P 2.54 2.54 2.54 2.43 -0.02 39 100 26,366 -100
29SEP26 72.50 P 3.08 3.08 3.07 3.11 0.00 39 31 2,075 +30
29SEP26 75.00 P 3.83 3.88 3.83 3.92 0.00 39 200 3,860 -200
29SEP26 77.50 P 4.83 5.02 4.83 4.88 0.00 39 168 4,487 +150
29SEP26 80.00 P 0.00 0.00 0.00 5.97 +0.01 39 0 11,727 0
29SEP26 82.50 P 7.17 7.49 7.12 7.21 -0.04 39 149 7,392 +120
29SEP26 85.00 P 8.88 8.90 8.53 8.58 -0.07 38 260 5,869 -220
29SEP26 87.50 P 0.00 0.00 0.00 10.07 -0.04 39 0 2,447 0
29SEP26 90.00 P 11.60 11.60 11.60 11.72 +0.01 39 30 4,358 0
29SEP26 92.50 P 0.00 0.00 0.00 13.49 +0.08 39 0 4,148 0
29SEP26 95.00 P 15.65 15.65 15.29 15.29 -0.05 39 140 4,984 -65
29SEP26 97.50 P 0.00 0.00 0.00 17.37 +0.10 40 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 18.90 +0.10 37 0 6,805 0
29SEP26 102.50 P 21.40 21.40 21.40 21.47 +0.06 40 2 2,701 +2
29SEP26 105.00 P 0.00 0.00 0.00 23.60 +0.08 40 0 3,061 0
29SEP26 107.50 P 25.84 25.84 25.84 25.84 +0.13 41 60 1,215 +60
29SEP26 110.00 P 0.00 0.00 0.00 28.07 +0.15 41 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 30.45 +0.25 42 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 32.75 +0.27 42 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 34.99 +0.18 41 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 37.46 +0.37 42 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 39.92 +0.36 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.38 +0.43 44 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 44.66 +0.19 39 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.15 +0.20 0 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 49.65 +0.20 0 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.28 +0.33 48 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.83 +0.34 51 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.33 +0.38 52 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.78 +0.33 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.32 +0.33 55 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.82 +0.37 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.32 +0.37 58 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.82 +0.37 59 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.32 +0.37 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.80 +0.35 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.30 +0.35 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 67 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 -0.02 40 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.41 -0.04 40 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.62 -0.04 40 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 0.89 -0.05 40 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.22 -0.06 40 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 1.63 -0.06 40 0 1,352 0
30DEC26 62.50 P 0.00 0.00 0.00 2.15 -0.08 40 0 969 0
30DEC26 65.00 P 2.80 2.80 2.80 2.73 -0.10 40 2 1,772 0
30DEC26 67.50 P 0.00 0.00 0.00 3.44 -0.02 40 0 596 0
30DEC26 70.00 P 0.00 0.00 0.00 4.18 0.00 40 0 22,291 0
30DEC26 72.50 P 5.13 5.17 5.13 5.02 -0.01 40 90 1,839 0
30DEC26 75.00 P 6.09 6.09 6.09 5.97 +0.02 40 30 2,124 0
30DEC26 77.50 P 7.18 7.18 7.18 6.99 -0.01 39 30 2,908 0
30DEC26 80.00 P 8.41 8.43 8.08 8.16 -0.01 39 285 11,262 +285
30DEC26 82.50 P 0.00 0.00 0.00 9.44 0.00 39 0 3,270 0
30DEC26 85.00 P 11.16 11.16 11.05 10.82 -0.05 39 4,100 10,322 +2,062
30DEC26 87.50 P 0.00 0.00 0.00 12.27 -0.05 39 0 1,052 0
30DEC26 90.00 P 0.00 0.00 0.00 13.87 -0.05 39 0 11,594 0
30DEC26 92.50 P 15.35 15.46 15.35 15.60 0.00 39 60 1,992 0
30DEC26 95.00 P 0.00 0.00 0.00 17.55 +0.30 40 0 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 19.27 +0.07 40 0 2,156 0
30DEC26 100.00 P 0.00 0.00 0.00 21.18 -0.03 40 0 4,558 0
30DEC26 102.50 P 0.00 0.00 0.00 23.15 +0.08 40 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 25.17 +0.11 40 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 27.23 +0.11 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.34 +0.11 40 0 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 31.48 +0.12 40 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.84 +0.30 42 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 35.89 +0.14 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 38.13 +0.16 40 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.41 +0.17 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.70 +0.14 40 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 45.15 +0.48 41 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 47.54 +0.54 41 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 49.94 +0.35 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.36 +0.25 41 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 54.95 +0.41 44 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.41 +0.42 45 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 59.93 +0.46 46 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.32 +0.33 46 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.91 +0.46 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.32 +0.37 48 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 69.82 +0.37 49 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.32 +0.37 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.80 +0.35 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.30 +0.35 52 0 150 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.37 -0.02 40 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.50 -0.03 40 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 -0.02 40 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.67 -0.03 40 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.76 -0.03 40 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.88 -0.03 40 0 242 0
30MAR27 52.50 P 0.00 0.00 0.00 1.19 -0.03 40 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 -0.04 40 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.05 -0.04 40 0 441 0
30MAR27 60.00 P 2.90 2.90 2.90 2.60 -0.05 40 100 302 +100
30MAR27 62.50 P 3.33 3.33 3.33 3.24 -0.05 40 2 326 +2
30MAR27 65.00 P 0.00 0.00 0.00 3.96 -0.04 40 0 268 0
30MAR27 67.50 P 0.00 0.00 0.00 4.73 0.00 40 0 389 0
30MAR27 70.00 P 5.55 5.59 5.50 5.54 0.00 40 32 12,454 +17
30MAR27 72.50 P 0.00 0.00 0.00 6.42 -0.02 40 0 479 0
30MAR27 75.00 P 7.50 7.50 7.50 7.46 0.00 39 1 2,975 0
30MAR27 77.50 P 0.00 0.00 0.00 8.55 +0.01 39 0 523 0
30MAR27 80.00 P 9.69 9.69 9.60 9.75 +0.02 39 14 1,783 0
30MAR27 82.50 P 0.00 0.00 0.00 11.03 +0.01 39 0 219 0
30MAR27 85.00 P 12.67 12.69 12.67 12.44 -0.01 39 60 227 +60
30MAR27 87.50 P 0.00 0.00 0.00 13.91 +0.02 39 0 251 0
30MAR27 90.00 P 0.00 0.00 0.00 15.49 +0.03 39 0 1,570 0
30MAR27 92.50 P 0.00 0.00 0.00 17.16 +0.06 39 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 18.92 +0.09 40 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 20.81 +0.15 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.71 +0.26 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 24.58 +0.22 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.59 +0.29 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.55 +0.25 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.59 +0.24 41 0 49 0
30MAR27 112.50 P 0.00 0.00 0.00 32.69 +0.29 41 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.81 +0.30 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 36.98 +0.34 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.17 +0.35 41 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 41.31 +0.29 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.54 +0.29 41 0 8 0
TOTAL PUT 13,840 595,855 +1,513
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$ 10.37
28MAY26 8.25 C 0.00 0.00 0.00 2.12 -0.46 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.87 -0.47 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.62 -0.47 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.38 -0.45 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.13 -0.45 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.88 -0.45 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.64 -0.44 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.43 -0.40 30 0 0 0
28MAY26 10.50 C 0.14 0.14 0.14 0.14 -0.19 31 500 501 +500
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.39 -0.46 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.14 -0.45 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.90 -0.44 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.66 -0.44 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.42 -0.41 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.20 -0.38 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.99 -0.34 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.82 -0.26 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.64 -0.19 30 0 0 0
29JUN26 10.50 C 0.35 0.35 0.35 0.36 -0.06 29 30 47 +30
29JUN26 11.00 C 0.17 0.18 0.17 0.18 -0.04 29 50 82 -6
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.19 -0.40 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.95 -0.39 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.72 -0.38 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.50 -0.33 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.30 -0.28 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.11 -0.22 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.96 -0.12 31 0 0 0
30JUL26 10.00 C 0.78 0.78 0.78 0.80 -0.09 31 41 41 +41
30JUL26 10.50 C 0.53 0.53 0.53 0.53 -0.06 31 41 51 +41
30JUL26 11.00 C 0.34 0.34 0.33 0.33 -0.05 30 154 169 +154
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 0.00 31 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.23 -0.36 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.99 -0.35 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.78 -0.32 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.57 -0.26 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.38 -0.20 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.20 -0.19 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.03 -0.19 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.88 -0.19 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.63 -0.16 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.43 -0.15 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.29 -0.13 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.11 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 -0.09 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.06 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 -0.34 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.01 -0.33 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 -0.30 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.60 -0.23 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 -0.17 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.24 -0.18 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 -0.23 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.94 -0.22 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 -0.18 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.16 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.15 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.13 32 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.11 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.06 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.32 -0.27 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.12 -0.25 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.92 -0.27 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 -0.21 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 -0.26 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.20 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.29 -0.20 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 -0.20 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 -0.16 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.15 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.13 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.12 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.10 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.09 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.07 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 40 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 -0.17 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.27 -0.19 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.19 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.89 -0.24 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 -0.23 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.60 -0.23 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 -0.22 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.18 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 -0.17 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.16 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 -0.14 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.12 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.11 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.10 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.09 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.08 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 25 0
TOTAL CALL 816 17,457 +760
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 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 35 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 571 0
28MAY26 10.50 P 0.00 0.00 0.00 0.25 +0.04 29 0 560 0
28MAY26 11.00 P 0.00 0.00 0.00 0.65 +0.10 31 0 512 0
28MAY26 11.50 P 0.00 0.00 0.00 1.13 +0.11 0 0 67 -38
28MAY26 12.00 P 0.00 0.00 0.00 1.63 +0.11 0 0 160 -79
28MAY26 12.50 P 0.00 0.00 0.00 2.16 +0.14 80 0 90 -98
28MAY26 13.00 P 0.00 0.00 0.00 2.66 +0.15 93 0 105 -21
28MAY26 13.50 P 0.00 0.00 0.00 3.16 +0.14 105 0 100 -17
28MAY26 14.00 P 0.00 0.00 0.00 3.66 +0.14 116 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.16 +0.16 127 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.66 +0.16 138 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.16 +0.15 147 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.66 +0.14 156 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.16 +0.15 165 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.66 +0.16 173 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.16 +0.14 182 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.66 +0.14 190 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.16 +0.14 197 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 144 0
29JUN26 10.00 P 0.24 0.24 0.24 0.22 +0.02 28 60 143 +33
29JUN26 10.50 P 0.00 0.00 0.00 0.44 +0.05 27 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.78 +0.08 28 0 97 0
29JUN26 11.50 P 0.00 0.00 0.00 1.19 +0.10 29 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.64 +0.10 28 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 +0.14 39 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.66 +0.15 45 0 0 -110
29JUN26 13.50 P 0.00 0.00 0.00 3.16 +0.14 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.66 +0.14 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 +0.16 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.66 +0.14 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.16 +0.14 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.66 +0.14 75 0 0 -100
29JUN26 16.50 P 0.00 0.00 0.00 6.16 +0.14 79 0 0 -10
29JUN26 17.00 P 0.00 0.00 0.00 6.66 +0.14 83 0 0 -3
29JUN26 17.50 P 0.00 0.00 0.00 7.16 +0.14 87 0 0 -15
29JUN26 18.00 P 0.00 0.00 0.00 7.66 +0.14 91 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.16 +0.14 94 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.63 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.13 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.63 +0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.63 +0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.63 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.63 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.63 +0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30JUL26 9.25 P 0.15 0.15 0.15 0.14 +0.02 30 2 22 +2
30JUL26 9.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30JUL26 10.00 P 0.37 0.37 0.37 0.36 +0.03 30 64 134 +19
30JUL26 10.50 P 0.00 0.00 0.00 0.59 +0.05 29 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.90 +0.06 29 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.28 +0.09 30 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.70 +0.09 30 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.17 +0.13 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.66 +0.15 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.16 +0.14 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.66 +0.14 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.16 +0.14 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.66 +0.14 52 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.16 +0.14 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.66 +0.14 59 0 0 0
28AUG26 8.25 P 0.10 0.10 0.10 0.09 +0.01 33 3 3 +3
28AUG26 8.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 +0.02 32 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.40 +0.05 32 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.50 +0.06 32 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.61 +0.07 32 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.88 +0.10 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.21 +0.16 31 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.59 +0.16 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.00 +0.18 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.47 +0.23 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.94 +0.25 36 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.41 +0.25 37 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.89 +0.25 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.38 +0.23 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.87 +0.21 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.36 +0.19 43 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.85 +0.17 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.06 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.07 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.07 32 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 +0.09 32 0 2 0
29SEP26 10.50 P 0.96 0.96 0.96 0.97 +0.11 32 1 33 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.18 32 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 +0.18 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 +0.22 33 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.24 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.97 +0.25 34 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 +0.26 35 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 +0.25 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 +0.24 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.88 +0.22 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.37 +0.20 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.86 +0.18 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 +0.15 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 +0.13 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.33 +0.12 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.81 +0.29 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.31 +0.29 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.80 +0.28 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.30 +0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.80 +0.28 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.79 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.78 +0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.78 +0.26 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.06 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.08 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.08 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 +0.09 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.09 32 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.09 32 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.10 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.11 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.14 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 +0.15 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 +0.19 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 +0.21 32 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 +0.23 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 +0.24 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.51 +0.24 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 +0.24 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.43 +0.23 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 +0.23 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.39 +0.21 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 +0.18 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.16 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.85 +0.14 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.34 +0.12 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.83 +0.12 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.32 +0.12 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.80 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.30 +0.28 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.80 +0.28 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.79 +0.27 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.78 +0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.78 +0.26 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 +0.07 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.08 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 +0.09 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.08 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.09 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.09 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.10 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 +0.10 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 +0.12 32 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 +0.14 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 +0.16 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 +0.19 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.75 +0.20 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.16 +0.21 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 +0.22 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.03 +0.22 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.48 +0.22 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.93 +0.20 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 +0.19 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.88 +0.18 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 +0.16 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 +0.14 33 0 0 0
TOTAL PUT 130 4,689 -433
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$ 30.14
22MAY26 22.00 C 0.00 0.00 0.00 8.14 -0.50 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 7.14 -0.50 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 6.14 -0.51 0 0 0 0
22MAY26 25.00 C 4.99 4.99 4.99 5.14 -0.51 0 2 10 0
22MAY26 26.00 C 0.00 0.00 0.00 4.14 -0.50 0 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 3.15 -0.53 66 0 0 0
22MAY26 28.00 C 1.98 2.03 1.92 2.16 -0.48 54 253 163 +160
22MAY26 29.00 C 1.29 1.33 1.03 1.19 -0.49 41 248 374 +63
22MAY26 30.00 C 0.54 0.57 0.39 0.48 -0.40 45 745 559 +100
22MAY26 31.00 C 0.23 0.23 0.09 0.17 -0.16 53 1,600 1,771 -102
22MAY26 32.00 C 0.06 0.06 0.03 0.06 -0.05 60 961 1,853 +315
22MAY26 33.00 C 0.02 0.02 0.02 0.02 -0.02 66 52 1,244 -31
22MAY26 34.00 C 0.01 0.01 0.01 0.01 -0.01 75 30 382 +9
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,207 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,197 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 122 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 15.15 -0.50 153 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 14.69 -0.46 212 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.15 -0.50 134 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.65 -0.50 124 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.15 -0.50 113 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.64 -0.51 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.14 -0.51 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.65 -0.50 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.14 -0.51 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.69 -0.46 144 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.19 -0.47 136 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.20 -0.46 126 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.14 -0.51 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.20 -0.46 98 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 6.21 -0.45 88 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 5.16 -0.50 52 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 4.17 -0.51 48 0 211 0
28MAY26 27.00 C 3.47 3.47 3.47 3.20 -0.51 46 30 96 -30
28MAY26 28.00 C 2.36 2.39 2.16 2.22 -0.57 36 280 413 +49
28MAY26 29.00 C 1.55 1.57 1.33 1.44 -0.45 41 94 246 +37
28MAY26 30.00 C 0.90 0.90 0.74 0.83 -0.44 42 2,214 2,813 +936
28MAY26 31.00 C 0.55 0.55 0.38 0.48 -0.20 46 727 3,979 +175
28MAY26 32.00 C 0.30 0.31 0.20 0.27 -0.10 49 606 6,511 +220
28MAY26 33.00 C 0.13 0.13 0.11 0.15 -0.05 52 305 9,872 +27
28MAY26 34.00 C 0.07 0.08 0.06 0.09 -0.03 56 189 9,105 +10
28MAY26 35.00 C 0.05 0.05 0.04 0.05 -0.01 58 145 4,933 -64
28MAY26 36.00 C 0.04 0.04 0.03 0.04 0.00 64 185 2,806 -135
28MAY26 37.00 C 0.03 0.03 0.03 0.03 +0.01 69 1 2,975 -1
28MAY26 38.00 C 0.02 0.02 0.02 0.02 +0.01 72 3 2,741 -1
28MAY26 39.00 C 0.01 0.01 0.01 0.01 0.00 72 45 1,827 +2
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 78 48 6,152 -48
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,022 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,320 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 116 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 125 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 130 0 658 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 140 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 151 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 160 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 169 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 178 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 186 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 194 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 202 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 209 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 216 0 233 0
29MAY26 22.00 C 0.00 0.00 0.00 8.16 -0.52 79 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 7.20 -0.46 92 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 6.21 -0.49 82 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 5.16 -0.50 47 0 0 0
29MAY26 26.00 C 0.00 0.00 0.00 4.17 -0.51 45 0 0 0
29MAY26 27.00 C 0.00 0.00 0.00 3.22 -0.49 47 0 0 0
29MAY26 28.00 C 2.18 2.18 2.18 2.26 -0.53 39 30 30 +30
29MAY26 29.00 C 1.46 1.46 1.37 1.49 -0.43 41 46 80 +45
29MAY26 30.00 C 0.82 0.82 0.82 0.88 -0.39 42 55 137 +17
29MAY26 31.00 C 0.45 0.50 0.42 0.50 -0.21 44 229 483 +219
29MAY26 32.00 C 0.34 0.34 0.22 0.27 -0.13 46 82 222 +80
29MAY26 33.00 C 0.15 0.15 0.12 0.15 -0.07 49 170 309 -2
29MAY26 34.00 C 0.10 0.10 0.06 0.09 -0.04 53 21 29 +17
29MAY26 35.00 C 0.05 0.05 0.05 0.05 -0.02 55 2 65 0
29MAY26 36.00 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29MAY26 37.00 C 0.03 0.03 0.03 0.03 +0.01 65 2 2 +2
29MAY26 38.00 C 0.02 0.02 0.02 0.02 +0.01 68 5 5 +5
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.19 -0.51 80 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.70 -0.49 83 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.19 -0.49 69 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 13.70 -0.50 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.21 -0.48 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.71 -0.49 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.20 -0.50 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.70 -0.51 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.22 -0.49 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.71 -0.50 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.21 -0.50 52 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.23 -0.50 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.29 -0.47 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.31 -0.49 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.35 -0.48 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.35 -0.56 41 0 2,257 0
29JUN26 26.00 C 4.71 4.71 4.38 4.57 -0.50 45 65 154 +64
29JUN26 27.00 C 0.00 0.00 0.00 3.51 -0.53 35 0 0 0
29JUN26 28.00 C 2.70 2.70 2.65 2.81 -0.42 37 25 129 0
29JUN26 29.00 C 2.00 2.00 1.97 2.16 -0.31 37 47 402 0
29JUN26 30.00 C 1.56 1.56 1.42 1.51 -0.36 35 164 2,494 +89
29JUN26 31.00 C 1.25 1.25 0.99 1.08 -0.28 35 650 7,355 +497
29JUN26 32.00 C 0.79 0.79 0.71 0.77 -0.22 36 209 8,824 -36
29JUN26 33.00 C 0.63 0.63 0.50 0.54 -0.18 37 604 5,747 +43
29JUN26 34.00 C 0.42 0.42 0.36 0.39 -0.13 38 192 8,662 +3
29JUN26 35.00 C 0.32 0.32 0.25 0.28 -0.10 39 334 6,418 +79
29JUN26 36.00 C 0.23 0.23 0.19 0.19 -0.09 40 224 6,533 +67
29JUN26 37.00 C 0.17 0.17 0.15 0.13 -0.07 40 37 4,163 -22
29JUN26 38.00 C 0.12 0.12 0.11 0.09 -0.06 41 42 6,702 -2
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 2,201 0
29JUN26 40.00 C 0.08 0.08 0.08 0.04 -0.04 42 124 13,538 -110
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 6,043 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 5,140 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 3,742 0
29JUN26 44.00 C 0.04 0.04 0.04 0.01 -0.02 44 5 4,886 0
29JUN26 45.00 C 0.03 0.04 0.03 0.01 -0.01 47 190 15,639 +90
29JUN26 46.00 C 0.04 0.04 0.04 0.01 0.00 49 2 1,497 -2
29JUN26 47.00 C 0.03 0.03 0.03 0.01 0.00 51 1 2,090 -1
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,751 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 57 15 27,508 -5
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11,514 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,646 0
29JUN26 60.00 C 0.01 0.02 0.01 0.01 0.00 75 50 25,304 +50
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 15.29 -0.46 81 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 14.80 -0.44 79 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.30 -0.47 75 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.75 -0.51 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.31 -0.47 70 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.81 -0.46 66 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.32 -0.50 64 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.83 -0.49 62 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.34 -0.48 60 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.75 -0.55 41 0 0 0
30JUL26 20.00 C 10.28 10.28 10.28 10.38 -0.57 58 100 100 +100
30JUL26 21.00 C 0.00 0.00 0.00 9.41 -0.51 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.45 -0.44 50 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 7.31 -0.63 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.38 -0.65 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.49 -0.55 35 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 4.74 -0.42 38 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 3.96 -0.41 37 0 130 0
30JUL26 28.00 C 0.00 0.00 0.00 3.25 -0.38 37 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 2.63 -0.33 37 0 285 0
30JUL26 30.00 C 1.94 2.01 1.94 2.03 -0.37 35 7 1,936 +1
30JUL26 31.00 C 1.56 1.60 1.55 1.58 -0.31 35 98 3,652 -30
30JUL26 32.00 C 1.27 1.27 1.18 1.24 -0.25 36 193 4,599 -41
30JUL26 33.00 C 1.06 1.06 0.93 0.97 -0.21 36 88 1,834 -23
30JUL26 34.00 C 0.00 0.00 0.00 0.76 -0.17 37 0 1,722 0
30JUL26 35.00 C 0.58 0.61 0.56 0.58 -0.15 37 41 1,196 +5
30JUL26 36.00 C 0.45 0.47 0.44 0.44 -0.12 38 24 1,397 -9
30JUL26 37.00 C 0.38 0.38 0.36 0.33 -0.10 38 32 3,742 +28
30JUL26 38.00 C 0.31 0.31 0.29 0.25 -0.08 38 35 1,897 +4
30JUL26 39.00 C 0.23 0.23 0.23 0.18 -0.08 38 2 2,789 -2
30JUL26 40.00 C 0.20 0.20 0.19 0.14 -0.06 39 70 3,241 -15
30JUL26 41.00 C 0.18 0.18 0.18 0.10 -0.05 39 30 192 +30
30JUL26 42.00 C 0.12 0.13 0.12 0.08 -0.04 40 12 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 1,205 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 229 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 15.29 -0.50 63 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.80 -0.49 62 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 14.30 -0.51 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 13.75 -0.51 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 13.31 -0.47 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.81 -0.46 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.32 -0.50 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.83 -0.49 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.34 -0.50 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.92 -0.44 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.38 -0.57 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.42 -0.50 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.47 -0.51 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.56 -0.43 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.60 -0.57 37 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 5.81 -0.51 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.02 -0.49 38 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 4.29 -0.43 37 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 3.62 -0.41 37 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 3.00 -0.40 36 0 253 0
28AUG26 30.00 C 2.40 2.51 2.40 2.47 -0.36 36 37 1,112 -4
28AUG26 31.00 C 2.09 2.09 2.05 2.03 -0.33 36 31 1,603 0
28AUG26 32.00 C 0.00 0.00 0.00 1.66 -0.29 37 0 775 0
28AUG26 33.00 C 0.00 0.00 0.00 1.37 -0.24 37 0 483 0
28AUG26 34.00 C 1.18 1.18 1.16 1.13 -0.20 38 141 854 -29
28AUG26 35.00 C 0.96 0.96 0.90 0.91 -0.19 38 22 563 -1
28AUG26 36.00 C 0.00 0.00 0.00 0.73 -0.17 38 0 691 0
28AUG26 37.00 C 0.61 0.62 0.61 0.59 -0.14 38 4 1,132 0
28AUG26 38.00 C 0.51 0.51 0.51 0.47 -0.12 38 1 94 -1
28AUG26 39.00 C 0.00 0.00 0.00 0.37 -0.11 39 0 140 0
28AUG26 40.00 C 0.37 0.37 0.37 0.30 -0.09 39 20 22 -7
28AUG26 41.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 31 0
28AUG26 42.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 3 0
28AUG26 45.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 15 0
28AUG26 48.00 C 0.11 0.12 0.11 0.05 -0.02 41 16 18 +16
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 15.35 -0.44 59 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 14.80 -0.49 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.30 -0.51 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.84 -0.56 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.36 -0.47 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.88 -0.47 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.40 -0.46 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.92 -0.45 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.44 -0.49 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.97 -0.47 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.49 -0.47 44 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.50 -0.53 40 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 8.57 -0.55 38 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 7.69 -0.57 38 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 6.84 -0.54 38 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.28 -0.32 42 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 5.34 -0.42 38 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 4.64 -0.38 38 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 4.00 -0.37 37 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.38 -0.40 37 0 46 0
29SEP26 30.00 C 3.00 3.00 2.82 2.87 -0.36 37 54 201 +42
29SEP26 31.00 C 0.00 0.00 0.00 2.43 -0.34 37 0 1,610 0
29SEP26 32.00 C 2.20 2.20 2.00 2.04 -0.31 37 3 1,123 +1
29SEP26 33.00 C 1.87 1.87 1.70 1.75 -0.25 37 41 4,303 +3
29SEP26 34.00 C 1.52 1.52 1.52 1.47 -0.24 38 2 1,532 0
29SEP26 35.00 C 1.26 1.27 1.24 1.24 -0.22 38 47 4,622 +12
29SEP26 36.00 C 0.00 0.00 0.00 1.03 -0.21 38 0 10,155 0
29SEP26 37.00 C 0.89 0.90 0.89 0.85 -0.19 38 217 2,893 +83
29SEP26 38.00 C 0.76 0.76 0.76 0.70 -0.17 38 3 8,059 -3
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.15 38 0 15,147 0
29SEP26 40.00 C 0.60 0.60 0.60 0.47 -0.14 38 5 15,607 +5
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.12 38 0 1,570 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.11 38 0 1,434 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 -0.10 39 1 1,571 -1
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 2,762 0
29SEP26 45.00 C 0.33 0.33 0.33 0.18 -0.07 39 50 3,814 +50
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.07 39 1 1,919 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 2,485 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 20,132 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 3,191 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 7,691 0
29SEP26 57.50 C 0.09 0.09 0.09 0.02 -0.02 42 3 734 +3
29SEP26 60.00 C 0.05 0.05 0.05 0.01 -0.02 41 1 6,870 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 600 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,488 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 15.51 -0.48 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.05 -0.47 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.58 -0.47 50 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.11 -0.47 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.64 -0.45 48 0 125 0
30DEC26 17.50 C 13.04 13.04 13.04 13.24 -0.40 50 1 4 +1
30DEC26 18.00 C 12.80 12.80 12.80 12.84 -0.34 51 1 39 0
30DEC26 18.50 C 0.00 0.00 0.00 12.17 -0.56 43 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.78 -0.49 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.35 -0.46 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 10.90 -0.47 44 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 10.03 -0.46 43 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 9.19 -0.47 42 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 8.30 -0.48 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.52 -0.47 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 -0.40 39 0 143 0
30DEC26 26.00 C 0.00 0.00 0.00 6.15 -0.40 39 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 5.50 -0.56 38 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 4.90 -0.51 38 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 4.34 -0.46 38 0 63 0
30DEC26 30.00 C 4.00 4.00 3.76 3.85 -0.49 38 51 1,745 +20
30DEC26 31.00 C 0.00 0.00 0.00 3.39 -0.34 37 0 267 0
30DEC26 32.00 C 2.99 2.99 2.98 2.99 -0.33 37 25 1,247 +20
30DEC26 33.00 C 2.64 2.64 2.63 2.65 -0.29 37 3,815 6,033 +1,230
30DEC26 34.00 C 2.34 2.34 2.34 2.34 -0.27 38 53 840 -3
30DEC26 35.00 C 2.20 2.20 2.05 2.08 -0.28 38 9 2,004 +6
30DEC26 36.00 C 1.86 1.88 1.86 1.84 -0.24 38 3 7,481 +3
30DEC26 37.00 C 1.66 1.66 1.66 1.61 -0.25 38 1 6,454 +1
30DEC26 38.00 C 1.50 1.50 1.49 1.41 -0.24 38 5 4,304 +5
30DEC26 39.00 C 0.00 0.00 0.00 1.24 -0.22 38 0 9,671 0
30DEC26 40.00 C 1.19 1.20 1.17 1.09 -0.20 38 5 1,567 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 -0.20 38 0 2,326 0
30DEC26 42.00 C 0.96 0.96 0.96 0.83 -0.19 38 5 2,193 0
30DEC26 43.00 C 0.87 0.87 0.87 0.73 -0.17 39 5 671 0
30DEC26 44.00 C 0.00 0.00 0.00 0.64 -0.16 39 0 642 0
30DEC26 45.00 C 0.71 0.71 0.71 0.56 -0.15 39 2 3,832 -2
30DEC26 46.00 C 0.66 0.68 0.66 0.49 -0.14 39 25 588 +23
30DEC26 47.00 C 0.00 0.00 0.00 0.43 -0.13 39 0 372 0
30DEC26 48.00 C 0.55 0.56 0.55 0.38 -0.12 39 5 286 +5
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.12 39 0 315 0
30DEC26 50.00 C 0.49 0.49 0.47 0.29 -0.11 39 40 5,889 +36
30DEC26 52.50 C 0.00 0.00 0.00 0.21 -0.09 39 10 2,165 +10
30DEC26 55.00 C 0.33 0.33 0.33 0.15 -0.08 39 1 1,959 +1
30DEC26 57.50 C 0.28 0.28 0.28 0.12 -0.06 40 2 426 +2
30DEC26 60.00 C 0.25 0.25 0.25 0.09 -0.05 41 30 602 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 435 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 178 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 1,952 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.03 41 10 135 +10
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 15.73 -0.47 50 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 15.28 -0.47 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.82 -0.48 49 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.36 -0.47 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.91 -0.47 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.47 -0.47 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.02 -0.47 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.59 -0.46 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.15 -0.46 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.73 -0.46 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.31 -0.47 44 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 10.48 -0.43 42 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 9.80 -0.28 43 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 8.92 -0.40 41 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 8.18 -0.40 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 7.48 -0.43 40 0 165 0
30MAR27 26.00 C 0.00 0.00 0.00 6.82 -0.43 39 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.22 -0.40 39 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 5.65 -0.42 38 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 5.08 -0.35 38 0 21 0
30MAR27 30.00 C 4.90 4.90 4.90 4.63 -0.27 38 10 1,124 +10
30MAR27 31.00 C 4.14 4.17 4.09 4.20 -0.34 38 460 990 +450
30MAR27 32.00 C 3.80 3.80 3.78 3.78 -0.32 38 6 396 +1
30MAR27 33.00 C 3.50 3.50 3.50 3.43 -0.31 38 1 6,563 -1
30MAR27 34.00 C 3.09 3.11 3.09 3.10 -0.29 38 2 6,948 0
30MAR27 35.00 C 2.92 2.92 2.77 2.80 -0.25 38 26 1,533 +25
30MAR27 36.00 C 2.64 2.64 2.64 2.51 -0.23 38 1 385 0
30MAR27 37.00 C 0.00 0.00 0.00 2.24 -0.21 38 0 237 0
30MAR27 38.00 C 2.10 2.11 2.10 2.00 -0.20 38 5 1,280 +5
30MAR27 39.00 C 0.00 0.00 0.00 1.78 -0.18 37 0 532 0
30MAR27 40.00 C 1.75 1.82 1.75 1.59 -0.16 37 8 1,656 +1
30MAR27 41.00 C 0.00 0.00 0.00 1.41 -0.15 37 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 1.25 -0.14 37 0 360 0
30MAR27 43.00 C 1.35 1.35 1.35 1.11 -0.12 37 1 321 0
30MAR27 44.00 C 0.00 0.00 0.00 0.98 -0.11 37 0 274 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 -0.10 37 0 2,314 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 -0.10 37 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 0.67 -0.09 37 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 -0.08 36 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.52 -0.07 36 0 21 0
30MAR27 50.00 C 0.80 0.80 0.79 0.46 -0.06 36 4 1,303 +1
TOTAL CALL 18,445 617,395 +5,013
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
22MAY26 28.00 P 0.02 0.02 0.02 0.02 0.00 57 120 251 +120
22MAY26 29.00 P 0.09 0.13 0.06 0.09 +0.02 51 783 1,120 +284
22MAY26 30.00 P 0.25 0.47 0.25 0.36 +0.11 48 959 2,163 +389
22MAY26 31.00 P 0.76 1.19 0.76 1.04 +0.36 55 60 956 -30
22MAY26 32.00 P 1.84 2.12 1.84 1.90 +0.42 56 228 959 -5
22MAY26 33.00 P 2.94 2.99 2.94 2.94 +0.51 89 3 87 +2
22MAY26 34.00 P 0.00 0.00 0.00 3.94 +0.53 111 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 4.94 +0.56 130 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 5.94 +0.56 150 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 6.94 +0.57 167 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 7.94 +0.55 183 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 8.94 +0.53 200 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 9.94 +0.54 215 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 10.94 +0.54 231 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 515 0
28MAY26 23.00 P 0.02 0.02 0.02 0.01 0.00 78 390 845 +390
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 67 323 700 -323
28MAY26 25.00 P 0.02 0.03 0.02 0.01 0.00 56 175 2,652 -165
28MAY26 26.00 P 0.04 0.04 0.03 0.02 0.00 51 24 2,967 -4
28MAY26 27.00 P 0.07 0.09 0.07 0.05 -0.01 47 702 3,865 -25
28MAY26 28.00 P 0.16 0.19 0.14 0.14 +0.01 46 205 5,532 +70
28MAY26 29.00 P 0.29 0.42 0.29 0.34 +0.06 45 1,934 8,799 +1,096
28MAY26 30.00 P 0.70 0.84 0.68 0.72 +0.16 44 751 10,713 -110
28MAY26 31.00 P 1.30 1.50 1.29 1.35 +0.32 47 236 6,334 +51
28MAY26 32.00 P 2.25 2.25 2.13 2.12 +0.41 50 88 5,837 -58
28MAY26 33.00 P 0.00 0.00 0.00 3.09 +0.51 61 0 4,445 0
28MAY26 34.00 P 4.14 4.15 4.13 3.94 +0.48 56 402 3,767 +2
28MAY26 35.00 P 4.93 4.93 4.93 4.94 +0.54 66 1 2,628 -1
28MAY26 36.00 P 0.00 0.00 0.00 5.94 +0.56 76 0 666 0
28MAY26 37.00 P 0.00 0.00 0.00 6.94 +0.54 85 0 948 0
28MAY26 38.00 P 0.00 0.00 0.00 7.94 +0.55 93 0 241 -152
28MAY26 39.00 P 0.00 0.00 0.00 8.94 +0.53 102 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.94 +0.54 109 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.94 +0.54 117 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.88 +0.52 104 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.89 +0.53 115 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 13.93 +0.57 135 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.88 +0.51 123 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.88 +0.52 128 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.91 +0.55 148 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.86 +0.50 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.88 +0.52 144 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.93 +0.57 172 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 22.37 +0.47 153 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.86 +0.46 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 27.38 +0.48 184 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.93 +0.53 221 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 32.37 +0.50 194 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.87 +0.50 204 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 37.38 +0.48 223 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.88 +0.48 232 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 42.37 +0.47 230 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.88 +0.51 248 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 63 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29MAY26 27.00 P 0.10 0.10 0.10 0.06 0.00 46 8 9 +8
29MAY26 28.00 P 0.16 0.20 0.16 0.17 +0.04 46 9 29 +9
29MAY26 29.00 P 0.36 0.45 0.36 0.39 +0.11 45 30 51 +29
29MAY26 30.00 P 0.84 0.86 0.77 0.77 +0.19 44 114 119 +22
29MAY26 31.00 P 1.28 1.46 1.28 1.38 +0.31 46 31 142 +30
29MAY26 32.00 P 0.00 0.00 0.00 2.12 +0.37 47 0 74 0
29MAY26 33.00 P 0.00 0.00 0.00 3.09 +0.51 58 0 5 0
29MAY26 34.00 P 0.00 0.00 0.00 3.94 +0.47 53 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 4.94 +0.53 63 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 5.94 +0.56 72 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 6.94 +0.54 81 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 7.94 +0.55 88 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 8.94 +0.53 96 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 9.94 +0.54 103 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 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,079 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 376 0
29JUN26 22.00 P 0.05 0.05 0.05 0.02 0.00 44 70 278 0
29JUN26 23.00 P 0.07 0.07 0.07 0.04 0.00 43 184 1,416 0
29JUN26 24.00 P 0.11 0.11 0.09 0.08 +0.01 42 48 518 -38
29JUN26 25.00 P 0.16 0.16 0.16 0.14 +0.02 41 30 3,617 -30
29JUN26 26.00 P 0.24 0.25 0.24 0.23 +0.02 39 42 2,692 +34
29JUN26 27.00 P 0.40 0.41 0.35 0.38 +0.05 38 122 3,810 +30
29JUN26 28.00 P 0.57 0.65 0.55 0.59 +0.07 37 164 8,045 -63
29JUN26 29.00 P 0.92 0.98 0.88 0.91 +0.12 36 128 6,755 +85
29JUN26 30.00 P 1.22 1.45 1.22 1.35 +0.20 36 870 7,346 +390
29JUN26 31.00 P 1.86 1.92 1.86 1.92 +0.26 37 81 9,286 +20
29JUN26 32.00 P 2.60 2.64 2.60 2.55 +0.27 36 8 10,447 -1
29JUN26 33.00 P 3.40 3.40 3.40 3.42 +0.43 40 6 8,781 0
29JUN26 34.00 P 0.00 0.00 0.00 4.29 +0.48 42 0 11,409 0
29JUN26 35.00 P 5.10 5.10 5.10 5.03 +0.38 37 20 11,163 +20
29JUN26 36.00 P 0.00 0.00 0.00 5.94 +0.21 37 0 6,207 0
29JUN26 37.00 P 0.00 0.00 0.00 6.94 +0.51 41 0 12,230 0
29JUN26 38.00 P 8.02 8.02 7.85 7.95 +0.51 46 255 9,700 -255
29JUN26 39.00 P 0.00 0.00 0.00 8.94 +0.53 49 0 5,387 0
29JUN26 40.00 P 9.85 9.85 9.85 9.94 +0.54 53 3 13,216 0
29JUN26 41.00 P 11.03 11.03 11.03 10.94 +0.54 56 50 9,169 -50
29JUN26 42.00 P 0.00 0.00 0.00 11.88 +0.50 52 0 933 0
29JUN26 43.00 P 0.00 0.00 0.00 12.89 +0.52 57 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 13.93 +0.55 65 0 124 -776
29JUN26 45.00 P 15.10 15.10 15.10 14.88 +0.51 61 5 5,419 0
29JUN26 46.00 P 0.00 0.00 0.00 15.88 +0.52 64 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 16.91 +0.55 72 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 17.88 +0.52 69 0 217 0
29JUN26 49.00 P 18.97 19.09 18.88 18.89 +0.53 74 489 355 0
29JUN26 50.00 P 19.97 20.10 19.80 19.93 +0.56 83 772 2,573 -332
29JUN26 52.50 P 0.00 0.00 0.00 22.38 +0.48 80 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.86 +0.46 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.38 +0.48 92 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.93 +0.53 106 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.38 +0.51 102 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.88 +0.50 107 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.38 +0.48 111 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.88 +0.48 116 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.38 +0.48 120 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.88 +0.51 124 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.36 +0.50 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.86 +0.49 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.36 +0.48 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.88 +0.52 138 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.38 +0.50 142 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.88 +0.52 145 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.38 +0.52 148 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.88 +0.52 151 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.38 +0.51 154 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.87 +0.50 153 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.37 +0.51 156 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.88 +0.52 163 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.38 +0.51 166 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.88 +0.52 168 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 19 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 25 0
30JUL26 22.00 P 0.12 0.12 0.12 0.07 +0.02 40 25 707 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 757 0
30JUL26 24.00 P 0.22 0.22 0.22 0.20 +0.05 39 1 893 0
30JUL26 25.00 P 0.32 0.32 0.32 0.32 +0.07 39 20 970 0
30JUL26 26.00 P 0.48 0.51 0.47 0.48 +0.08 38 133 4,639 +129
30JUL26 27.00 P 0.68 0.73 0.65 0.68 +0.07 37 79 1,309 -10
30JUL26 28.00 P 1.02 1.02 0.98 0.97 +0.11 37 13 1,183 +11
30JUL26 29.00 P 1.36 1.36 1.35 1.33 +0.15 36 23 2,494 -8
30JUL26 30.00 P 1.65 1.88 1.65 1.78 +0.20 36 136 3,437 0
30JUL26 31.00 P 2.27 2.45 2.27 2.34 +0.24 36 203 3,485 +37
30JUL26 32.00 P 2.92 3.04 2.92 2.99 +0.27 36 40 2,832 0
30JUL26 33.00 P 0.00 0.00 0.00 3.69 +0.32 36 0 1,224 0
30JUL26 34.00 P 0.00 0.00 0.00 4.47 +0.34 37 0 420 0
30JUL26 35.00 P 5.30 5.30 5.30 5.29 +0.36 37 1 32 +1
30JUL26 36.00 P 6.11 6.14 6.11 6.10 +0.34 35 48 462 0
30JUL26 37.00 P 0.00 0.00 0.00 7.18 +0.48 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.03 +0.42 40 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 8.98 +0.49 41 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 9.94 +0.54 41 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 10.94 +0.54 44 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.88 +0.50 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.89 +0.52 45 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.93 +0.55 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.88 +0.51 49 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.88 +0.52 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.91 +0.55 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.88 +0.52 55 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.89 +0.53 59 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.93 +0.56 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 12 0
28AUG26 19.50 P 0.10 0.10 0.10 0.04 +0.01 41 1 21 +1
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 104 0
28AUG26 21.00 P 0.15 0.15 0.15 0.09 +0.02 40 3 114 +3
28AUG26 22.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 45 0
28AUG26 24.00 P 0.40 0.40 0.40 0.35 +0.04 39 230 391 +229
28AUG26 25.00 P 0.54 0.54 0.52 0.51 +0.05 38 131 794 +100
28AUG26 26.00 P 0.00 0.00 0.00 0.73 +0.07 38 0 385 0
28AUG26 27.00 P 1.00 1.00 1.00 0.98 +0.09 38 70 885 +70
28AUG26 28.00 P 1.29 1.29 1.29 1.29 +0.11 37 31 1,995 +30
28AUG26 29.00 P 1.65 1.75 1.65 1.68 +0.14 37 37 499 0
28AUG26 30.00 P 2.24 2.24 2.13 2.15 +0.19 36 737 2,179 +568
28AUG26 31.00 P 2.65 2.65 2.65 2.71 +0.23 37 6 1,756 +6
28AUG26 32.00 P 0.00 0.00 0.00 3.34 +0.27 37 0 1,814 0
28AUG26 33.00 P 0.00 0.00 0.00 4.00 +0.26 37 0 948 0
28AUG26 34.00 P 0.00 0.00 0.00 4.76 +0.34 37 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 5.55 +0.32 37 0 4 0
28AUG26 36.00 P 6.36 6.36 6.36 6.44 +0.32 39 3 3 +3
28AUG26 37.00 P 0.00 0.00 0.00 7.30 +0.36 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.11 +0.33 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.09 +0.38 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.02 +0.37 40 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 10.97 +0.40 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.95 +0.54 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.94 +0.53 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.96 +0.47 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.96 +0.47 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.96 +0.58 51 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.96 +0.58 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.96 +0.55 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.96 +0.58 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.96 +0.58 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 23 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.05 41 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.07 40 0 465 0
29SEP26 23.00 P 0.44 0.44 0.44 0.39 +0.08 40 30 778 +30
29SEP26 24.00 P 0.59 0.59 0.59 0.54 +0.09 39 2 719 -2
29SEP26 25.00 P 0.76 0.76 0.76 0.74 +0.10 39 35 10,951 +10
29SEP26 26.00 P 1.00 1.01 1.00 0.96 +0.08 38 40 1,852 0
29SEP26 27.00 P 1.29 1.30 1.28 1.24 +0.09 37 161 2,449 +160
29SEP26 28.00 P 1.55 1.65 1.55 1.58 +0.12 37 305 6,910 +305
29SEP26 29.00 P 2.00 2.07 1.99 1.99 +0.15 37 231 4,324 +210
29SEP26 30.00 P 2.47 2.55 2.44 2.48 +0.21 37 23 8,882 +8
29SEP26 31.00 P 3.05 3.05 3.05 3.03 +0.22 37 1 6,991 0
29SEP26 32.00 P 0.00 0.00 0.00 3.65 +0.26 37 0 3,630 0
29SEP26 33.00 P 4.44 4.44 4.31 4.30 +0.25 37 26 4,000 +1
29SEP26 34.00 P 0.00 0.00 0.00 5.06 +0.28 37 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 5.87 +0.35 38 0 9,188 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 +0.25 39 0 20,656 0
29SEP26 37.00 P 0.00 0.00 0.00 7.48 +0.51 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 8.18 +0.22 35 0 6,915 0
29SEP26 39.00 P 0.00 0.00 0.00 9.46 +0.70 44 0 9,115 0
29SEP26 40.00 P 10.13 10.13 10.13 10.12 +0.47 39 3 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 +0.37 41 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 11.99 +0.42 39 0 857 0
29SEP26 43.00 P 13.45 13.45 13.45 13.31 +0.80 51 1 2,659 -1
29SEP26 44.00 P 0.00 0.00 0.00 13.96 +0.47 42 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 14.96 +0.47 44 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 15.96 +0.50 46 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 16.96 +0.49 48 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 17.96 +0.48 49 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 18.96 +0.48 51 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.96 +0.48 53 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 22.46 +0.48 57 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.95 +0.47 60 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 27.46 +0.48 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.97 +0.48 68 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.47 +0.49 71 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.96 +0.48 74 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.46 +0.48 77 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.96 +0.48 80 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.46 +0.48 82 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.95 +0.47 84 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.46 +0.48 88 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.96 +0.49 90 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.46 +0.48 93 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.96 +0.48 95 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.07 44 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.08 43 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.08 43 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.10 42 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.11 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.12 42 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.13 42 0 44 0
30DEC26 18.50 P 0.29 0.29 0.29 0.21 -0.13 42 1 5 +1
30DEC26 19.00 P 0.33 0.33 0.33 0.25 -0.14 41 1 198 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.14 41 0 61 0
30DEC26 20.00 P 0.41 0.42 0.41 0.35 -0.15 41 11 619 +11
30DEC26 21.00 P 0.00 0.00 0.00 0.48 -0.15 41 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.15 40 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.14 40 0 90 0
30DEC26 24.00 P 1.04 1.04 1.04 1.03 -0.14 39 1 805 0
30DEC26 25.00 P 1.30 1.30 1.25 1.25 -0.14 38 80 9,071 +40
30DEC26 26.00 P 1.59 1.59 1.55 1.56 -0.11 38 140 736 +118
30DEC26 27.00 P 1.92 1.93 1.92 1.89 -0.06 38 21 1,105 +21
30DEC26 28.00 P 2.32 2.32 2.29 2.27 -0.02 37 126 1,199 +64
30DEC26 29.00 P 2.69 2.79 2.69 2.73 +0.09 37 54 1,876 0
30DEC26 30.00 P 3.27 3.28 3.27 3.21 +0.16 37 21 5,513 +21
30DEC26 31.00 P 3.78 3.78 3.71 3.74 +0.20 37 110 4,516 +79
30DEC26 32.00 P 4.42 4.42 4.42 4.38 +0.26 37 2 5,666 0
30DEC26 33.00 P 5.02 5.02 4.99 5.05 +0.30 37 11 5,268 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.70 +0.26 37 0 1,306 0
30DEC26 35.00 P 0.00 0.00 0.00 6.43 +0.20 37 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 6.98 -0.01 35 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 8.05 +0.30 38 0 3,264 0
30DEC26 38.00 P 0.00 0.00 0.00 8.86 +0.31 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 9.63 +0.27 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.54 +0.31 39 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 11.41 +0.35 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.31 +0.30 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 13.31 +0.42 41 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 14.10 +0.39 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 15.10 +0.48 40 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 15.97 +0.43 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.96 +0.43 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.96 +0.48 41 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.96 +0.48 42 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.96 +0.48 44 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 22.46 +0.47 47 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.95 +0.47 49 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 27.46 +0.48 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.97 +0.48 56 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 32.47 +0.49 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.96 +0.48 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.46 +0.48 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.96 +0.48 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.46 +0.48 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.95 +0.47 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.46 +0.48 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.96 +0.48 74 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.01 40 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.03 40 0 14 0
30MAR27 20.00 P 0.69 0.69 0.69 0.55 +0.05 40 1 97 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.71 +0.08 39 0 18 0
30MAR27 22.00 P 0.00 0.00 0.00 0.93 +0.14 39 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.17 +0.16 39 0 195 0
30MAR27 24.00 P 1.46 1.46 1.45 1.42 +0.13 39 4 195 0
30MAR27 25.00 P 1.74 1.74 1.73 1.71 +0.12 38 40 344 +40
30MAR27 26.00 P 2.08 2.08 2.06 2.02 +0.09 38 60 437 +60
30MAR27 27.00 P 2.43 2.45 2.43 2.39 +0.11 37 42 532 +40
30MAR27 28.00 P 2.85 2.85 2.85 2.79 +0.13 37 11 499 +11
30MAR27 29.00 P 0.00 0.00 0.00 3.26 +0.18 37 0 758 0
30MAR27 30.00 P 3.73 3.73 3.73 3.75 +0.19 37 20 3,314 +20
30MAR27 31.00 P 4.28 4.38 4.27 4.31 +0.18 37 357 935 +284
30MAR27 32.00 P 0.00 0.00 0.00 4.92 +0.28 37 0 189 0
30MAR27 33.00 P 0.00 0.00 0.00 5.53 +0.27 37 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 6.26 +0.31 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.92 +0.27 37 0 1,033 0
30MAR27 36.00 P 0.00 0.00 0.00 7.65 +0.20 37 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.47 +0.27 38 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 9.26 +0.35 38 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 10.06 +0.30 38 0 33 0
30MAR27 40.00 P 10.95 10.95 10.95 10.89 +0.32 38 5 38 +5
30MAR27 41.00 P 0.00 0.00 0.00 11.73 +0.33 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.59 +0.41 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.46 +0.42 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.33 +0.42 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.25 +0.32 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.16 +0.38 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.07 +0.35 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.02 +0.44 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.98 +0.44 38 0 0 0
30MAR27 50.00 P 20.20 20.20 20.20 19.96 +0.47 39 18 18 +18
TOTAL PUT 14,889 506,411 +3,388
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$ 17.63
28MAY26 11.50 C 0.00 0.00 0.00 6.13 -0.10 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.15 -0.08 107 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.66 -0.06 105 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.14 -0.08 69 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.64 -0.08 59 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.14 -0.09 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.64 -0.10 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.16 -0.10 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.69 -0.11 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.27 -0.10 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.90 -0.10 50 0 5 0
28MAY26 17.50 C 0.00 0.00 0.00 0.60 -0.12 50 0 31 0
28MAY26 18.00 C 0.28 0.28 0.28 0.38 -0.09 51 5 12 0
28MAY26 18.50 C 0.00 0.00 0.00 0.22 -0.07 51 0 39 0
28MAY26 19.00 C 0.11 0.11 0.11 0.12 -0.05 51 1 97 +1
28MAY26 19.50 C 0.08 0.08 0.08 0.06 -0.04 50 15 69 -15
28MAY26 20.00 C 0.04 0.04 0.04 0.03 -0.02 51 1 113 +1
28MAY26 21.00 C 0.02 0.02 0.02 0.01 -0.01 55 5 167 -5
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.04 -0.15 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.94 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.84 -0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.74 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.64 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.39 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.15 -0.15 130 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.88 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.63 -0.16 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.40 -0.13 109 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.14 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.89 -0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.65 -0.09 76 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.39 -0.17 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.15 -0.15 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.90 -0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.66 -0.06 95 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.15 -0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.90 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.65 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.16 -0.10 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.88 -0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.65 -0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.15 -0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.17 -0.12 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.67 -0.06 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.17 -0.16 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.68 -0.10 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.20 -0.06 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 -0.12 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.35 -0.04 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.85 -0.10 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.44 -0.10 45 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.00 -0.17 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.10 45 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.42 -0.09 45 0 51 0
29JUN26 17.50 C 1.01 1.01 1.01 1.17 -0.10 46 15 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.95 -0.09 46 0 49 0
29JUN26 18.50 C 0.00 0.00 0.00 0.75 -0.08 46 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.59 -0.07 46 0 65 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.06 46 0 13 0
29JUN26 20.00 C 0.31 0.37 0.31 0.34 -0.06 46 3 64 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 239 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 60 0
29JUN26 23.00 C 0.07 0.10 0.07 0.06 -0.01 47 3 88 -2
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 49 0 18 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.29 0.00 63 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.78 +0.04 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.25 -0.08 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.74 -0.04 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.25 -0.13 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.85 -0.14 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.42 -0.18 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.05 -0.13 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.68 -0.14 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.34 -0.14 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.01 -0.15 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.79 -0.09 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.56 -0.09 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.34 -0.09 47 0 36 0
30JUL26 18.50 C 0.00 0.00 0.00 1.14 -0.08 47 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 0.96 -0.07 47 0 57 0
30JUL26 19.50 C 0.00 0.00 0.00 0.80 -0.07 46 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 0.66 -0.07 46 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.45 -0.05 46 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 0.00 47 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.82 -0.20 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.48 -0.13 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.05 -0.14 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.66 -0.04 46 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.25 -0.08 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.95 -0.08 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.64 -0.06 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.33 -0.07 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.06 -0.09 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.87 -0.11 47 0 15 0
28AUG26 18.00 C 0.00 0.00 0.00 1.68 -0.07 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.47 -0.08 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.30 -0.06 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.14 -0.05 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.99 -0.05 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.74 -0.04 48 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 0.55 -0.03 48 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.21 -0.19 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.90 -0.25 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.72 -0.19 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.48 -0.18 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.22 -0.20 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.98 -0.19 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.77 -0.10 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.27 -0.14 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.88 -0.04 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.30 -0.16 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.84 -0.19 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.49 -0.11 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.98 -0.18 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.57 -0.16 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.21 -0.14 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.93 -0.05 48 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.56 -0.09 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.19 -0.12 46 0 0 0
29SEP26 16.00 C 2.80 2.80 2.80 2.83 -0.19 45 1 17 +1
29SEP26 16.50 C 0.00 0.00 0.00 2.65 -0.06 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.39 -0.07 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.13 -0.09 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.89 -0.11 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.72 -0.08 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 -0.07 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.36 -0.09 47 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 -0.08 47 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.07 47 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 0.73 -0.06 47 0 47 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 -0.06 47 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.05 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 -0.04 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.58 -0.17 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.14 -0.17 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.85 -0.10 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.40 -0.15 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.04 -0.15 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.75 -0.10 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 -0.05 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.10 -0.06 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.72 -0.15 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 -0.17 45 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.17 -0.15 45 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.93 -0.16 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.75 -0.09 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.55 -0.10 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.33 -0.13 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.18 -0.07 47 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.98 -0.08 47 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.83 -0.09 47 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.56 -0.06 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.31 -0.05 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.04 47 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 -0.05 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 -0.03 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 -0.03 47 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 -0.02 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 -0.01 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.82 -0.19 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.45 -0.12 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.06 -0.19 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.70 -0.18 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.36 -0.18 45 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.06 -0.15 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.77 -0.13 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.45 -0.15 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.17 -0.12 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.91 -0.14 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.65 -0.15 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.42 -0.15 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.20 -0.15 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.04 -0.08 46 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.84 -0.09 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.66 -0.08 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.49 -0.08 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.30 -0.10 46 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.03 -0.06 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.77 -0.05 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.53 -0.05 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.33 -0.05 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.15 -0.04 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.75 -0.03 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 -0.03 46 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
TOTAL CALL 49 4,992 -18
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 73 0
28MAY26 16.00 P 0.05 0.05 0.05 0.05 -0.01 48 1 75 0
28MAY26 16.50 P 0.11 0.11 0.11 0.12 -0.02 48 1 104 0
28MAY26 17.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 54 0
28MAY26 17.50 P 0.52 0.52 0.52 0.45 0.00 49 1 91 0
28MAY26 18.00 P 0.00 0.00 0.00 0.72 +0.02 49 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 1.07 +0.02 49 0 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.47 +0.03 49 0 88 0
28MAY26 19.50 P 0.00 0.00 0.00 1.92 +0.06 50 0 61 0
28MAY26 20.00 P 0.00 0.00 0.00 2.42 +0.10 59 0 85 0
28MAY26 21.00 P 0.00 0.00 0.00 3.37 +0.05 0 0 27 0
28MAY26 22.00 P 0.00 0.00 0.00 4.38 +0.10 73 0 15 -2
28MAY26 23.00 P 0.00 0.00 0.00 5.38 +0.10 85 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.38 +0.10 96 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.38 +0.10 107 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.38 +0.10 118 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.42 +0.14 153 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.42 +0.14 164 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.38 +0.10 145 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.38 +0.10 154 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.38 +0.10 162 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.38 +0.10 170 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.40 +0.12 197 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.38 +0.10 185 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 46 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 96 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 58 0
29JUN26 15.50 P 0.27 0.27 0.27 0.26 -0.01 45 8 51 -8
29JUN26 16.00 P 0.00 0.00 0.00 0.38 -0.01 45 0 76 0
29JUN26 16.50 P 0.00 0.00 0.00 0.53 -0.01 44 0 112 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 0.00 45 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.96 +0.01 45 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 1.25 +0.04 45 0 197 0
29JUN26 18.50 P 0.00 0.00 0.00 1.57 +0.04 46 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 1.92 +0.05 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.26 +0.03 45 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.66 +0.04 45 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 3.48 +0.01 43 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.44 +0.09 46 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.46 +0.13 56 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.39 +0.09 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.38 +0.10 54 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.39 +0.11 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.42 +0.14 73 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.42 +0.14 79 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.41 +0.13 81 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.39 +0.11 81 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.38 +0.10 81 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.47 +0.19 105 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.40 +0.07 96 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.38 +0.10 92 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 0.00 45 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 0.00 45 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.37 -0.01 45 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.65 -0.01 45 0 30 0
30JUL26 16.50 P 0.00 0.00 0.00 0.84 0.00 45 0 113 0
30JUL26 17.00 P 0.00 0.00 0.00 1.05 0.00 45 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.30 -0.02 45 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 1.60 +0.06 46 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.90 +0.04 46 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.24 +0.05 46 0 17 0
30JUL26 19.50 P 0.00 0.00 0.00 2.62 +0.01 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.01 +0.04 49 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.84 +0.07 50 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.65 +0.04 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.60 +0.10 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.42 +0.06 45 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.49 +0.08 56 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.49 +0.17 60 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.42 +0.04 58 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.42 +0.09 62 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.43 +0.10 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.39 +0.06 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.26 0.00 47 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
28AUG26 15.00 P 0.64 0.64 0.64 0.59 +0.01 47 5 6 +5
28AUG26 15.50 P 0.00 0.00 0.00 0.74 +0.01 46 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.91 +0.01 46 0 16 0
28AUG26 16.50 P 1.11 1.11 1.11 1.12 +0.02 46 7 17 +7
28AUG26 17.00 P 0.00 0.00 0.00 1.34 +0.03 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.59 +0.01 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.87 +0.03 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.19 +0.05 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.50 +0.04 47 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.87 +0.07 48 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 3.26 +0.01 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.07 +0.04 50 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.86 +0.01 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.70 -0.03 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.62 +0.12 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.54 +0.12 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.53 +0.07 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.43 +0.05 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.42 +0.09 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.43 +0.10 58 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.48 +0.15 66 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 0.04 -0.01 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 46 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 0.15 -0.01 46 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29SEP26 14.00 P 0.49 0.49 0.49 0.46 -0.01 45 5 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 -0.01 46 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 0.00 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 0.00 46 0 0 0
29SEP26 16.00 P 1.12 1.12 1.12 1.10 +0.01 46 1 17 +1
29SEP26 16.50 P 0.00 0.00 0.00 1.31 +0.01 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.55 +0.03 46 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 +0.04 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 +0.02 46 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.05 46 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.71 +0.05 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.04 +0.04 46 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.46 +0.03 48 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 4.20 +0.10 48 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 5.01 +0.09 49 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.76 +0.03 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.71 +0.11 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.61 +0.11 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.60 +0.14 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.49 +0.11 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 +0.14 52 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.43 +0.10 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.48 +0.15 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.43 +0.15 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.47 +0.19 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.45 +0.12 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.43 +0.15 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 0.00 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +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 0.99 +0.01 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 +0.01 45 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 +0.02 45 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.57 +0.02 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 +0.02 45 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.32 +0.04 46 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.61 +0.05 46 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 +0.03 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.20 +0.04 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.53 +0.02 45 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 +0.07 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.66 +0.11 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.44 +0.13 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.24 +0.15 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.07 +0.15 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.93 +0.15 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.82 +0.20 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.73 +0.19 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.57 +0.08 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.62 +0.21 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.51 +0.17 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.50 +0.20 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.47 +0.19 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.47 +0.14 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.47 +0.19 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 +0.01 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.28 +0.01 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 +0.01 45 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.68 +0.01 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.90 +0.02 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 +0.02 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.40 +0.03 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.67 +0.04 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.95 +0.02 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.28 +0.06 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.56 +0.04 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.07 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.25 +0.06 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.94 +0.06 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.74 +0.12 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.52 +0.13 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.30 +0.09 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.13 +0.09 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.01 +0.11 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.87 +0.09 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.79 +0.12 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.73 +0.18 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.71 +0.24 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.60 +0.11 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.55 +0.11 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.51 +0.13 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.48 +0.17 50 0 0 0
TOTAL PUT 29 4,293 +3
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$ 3.48
28MAY26 2.60 C 0.00 0.00 0.00 0.90 -0.03 133 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.80 -0.03 119 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 -0.03 106 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.60 -0.03 92 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.50 -0.03 79 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.04 53 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 -0.03 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.60 -0.03 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.04 24 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.02 22 0 18 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.90 -0.04 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.02 22 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 -0.04 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 -0.04 37 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.61 -0.04 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.03 24 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 23 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.04 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.04 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.04 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 0 2,605 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 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 56 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 214 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 77 0
28MAY26 3.60 P 0.00 0.00 0.00 0.13 +0.04 23 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.22 +0.04 0 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.42 +0.04 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 268 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 60 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.18 +0.03 24 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.26 +0.04 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 +0.04 26 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.44 +0.05 31 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.05 36 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.73 +0.04 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.83 +0.04 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 +0.03 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 +0.04 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.13 +0.04 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.23 +0.04 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.33 +0.04 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.43 +0.04 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.53 +0.04 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.78 +0.04 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.03 +0.04 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.28 +0.04 84 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.53 +0.04 90 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30JUL26 3.30 P 0.08 0.08 0.08 0.08 +0.01 23 12 62 +12
30JUL26 3.40 P 0.00 0.00 0.00 0.12 +0.01 22 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.39 +0.03 21 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.48 +0.04 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.57 +0.04 17 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.67 +0.04 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.87 +0.04 25 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.97 +0.05 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.07 +0.05 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 +0.01 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.33 +0.03 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.67 +0.04 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.97 +0.05 25 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.17 +0.05 29 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.01 25 0 25 0
29SEP26 3.40 P 0.18 0.18 0.18 0.19 +0.02 26 5 6 +5
29SEP26 3.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 +0.02 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.03 24 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 +0.03 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.04 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.04 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.04 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.05 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 +0.05 37 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.04 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 +0.04 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 +0.05 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.01 25 0 4 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.03 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.03 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.03 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.04 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.05 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 +0.05 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.05 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.05 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.05 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.04 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 +0.03 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.03 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.04 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.05 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.04 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 +0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.04 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.04 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.05 35 0 0 0
TOTAL PUT 17 4,645 +17
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$ 33.22
28MAY26 23.00 C 0.00 0.00 0.00 10.23 -0.43 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.23 -0.43 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.23 -0.42 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.23 -0.43 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.24 -0.42 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.24 -0.32 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.24 -0.32 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.24 -0.32 28 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.24 -0.32 19 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.27 -0.31 18 0 149 0
28MAY26 33.00 C 0.48 0.48 0.46 0.46 -0.29 16 73 373 +45
28MAY26 34.00 C 0.08 0.08 0.08 0.09 -0.13 17 12 1,425 +12
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 1,092 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 566 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.73 -0.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.23 -0.42 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.73 -0.42 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.23 -0.42 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.23 -0.42 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.23 -0.42 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.23 -0.43 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.24 -0.42 61 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.24 -0.42 54 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.24 -0.42 48 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.24 -0.42 41 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.24 -0.32 34 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.24 -0.32 27 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.24 -0.32 21 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.24 -0.32 15 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.27 -0.33 15 0 109 0
29JUN26 33.00 C 0.63 0.63 0.59 0.60 -0.24 17 44 405 +30
29JUN26 34.00 C 0.21 0.24 0.21 0.24 -0.12 17 159 531 +104
29JUN26 35.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 719 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 928 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.23 -0.43 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.24 -0.42 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.24 -0.42 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.24 -0.42 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.24 -0.42 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.24 -0.32 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.24 -0.32 24 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.24 -0.32 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.26 -0.31 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.39 -0.32 17 0 110 0
30JUL26 33.00 C 0.85 0.85 0.75 0.79 -0.24 17 90 120 +60
30JUL26 34.00 C 0.49 0.49 0.43 0.45 -0.15 17 18 277 +18
30JUL26 35.00 C 0.30 0.30 0.30 0.25 -0.09 18 15 371 +15
30JUL26 36.00 C 0.00 0.00 0.00 0.12 -0.05 17 0 257 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 228 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.24 -0.42 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.24 -0.42 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.24 -0.42 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.24 -0.42 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.24 -0.32 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.24 -0.32 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.26 -0.31 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.37 -0.29 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.63 -0.23 19 0 0 0
28AUG26 33.00 C 1.03 1.03 1.03 1.13 -0.20 19 15 67 +14
28AUG26 34.00 C 0.00 0.00 0.00 0.77 -0.16 19 0 81 0
28AUG26 35.00 C 0.43 0.43 0.43 0.51 -0.12 19 80 338 +65
28AUG26 36.00 C 0.00 0.00 0.00 0.32 -0.09 20 0 267 0
28AUG26 37.00 C 0.00 0.00 0.00 0.21 -0.07 20 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.73 -0.42 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.23 -0.42 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.73 -0.42 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.23 -0.42 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.23 -0.42 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.23 -0.42 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.23 -0.43 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.24 -0.42 41 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.24 -0.42 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.24 -0.42 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.24 -0.42 28 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.24 -0.32 24 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.24 -0.32 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.29 -0.30 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.48 -0.25 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.86 -0.20 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.33 -0.16 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.96 -0.12 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.67 -0.09 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 -0.06 19 0 92 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.07 19 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.23 -0.42 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.23 -0.42 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.23 -0.43 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.24 -0.42 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.24 -0.42 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.24 -0.42 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.24 -0.42 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.25 -0.32 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.36 -0.28 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.60 -0.26 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.95 -0.24 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 -0.28 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 -0.19 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.43 -0.16 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 -0.14 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.84 -0.11 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.09 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 -0.07 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.07 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 10.23 -0.43 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.24 -0.42 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.24 -0.42 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.24 -0.42 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.28 -0.39 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.45 -0.30 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.70 -0.28 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.01 -0.26 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.38 -0.25 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.74 -0.31 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.27 -0.19 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.85 -0.17 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 -0.15 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.19 -0.17 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 -0.14 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.77 -0.13 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 -0.09 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.08 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.06 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
TOTAL CALL 506 13,636 +363
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 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 23 0 62 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 777 0
28MAY26 33.00 P 0.26 0.26 0.26 0.25 +0.08 18 21 807 0
28MAY26 34.00 P 0.93 0.93 0.93 0.83 +0.19 15 3 1,822 -3
28MAY26 35.00 P 0.00 0.00 0.00 1.78 +0.30 0 0 1,407 0
28MAY26 36.00 P 0.00 0.00 0.00 2.78 +0.32 0 0 75 -193
28MAY26 37.00 P 0.00 0.00 0.00 3.78 +0.32 0 0 162 -150
28MAY26 38.00 P 0.00 0.00 0.00 4.78 +0.32 0 0 0 -90
28MAY26 39.00 P 0.00 0.00 0.00 5.78 +0.32 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.95 +0.49 90 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.95 +0.49 99 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.95 +0.49 107 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.95 +0.49 115 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.95 +0.49 123 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.95 +0.49 130 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.95 +0.49 138 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.95 +0.49 145 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 33 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.03 18 0 507 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 +0.07 18 0 204 0
29JUN26 32.00 P 0.56 0.56 0.56 0.59 +0.15 18 20 576 0
29JUN26 33.00 P 0.00 0.00 0.00 1.11 +0.22 18 0 734 0
29JUN26 34.00 P 1.85 1.85 1.85 1.87 +0.30 19 15 196 -15
29JUN26 35.00 P 0.00 0.00 0.00 2.70 +0.28 17 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.66 +0.31 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.65 +0.32 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.64 +0.32 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.81 +0.49 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.80 +0.58 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.80 +0.58 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.80 +0.58 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.80 +0.58 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.80 +0.58 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.80 +0.58 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.80 +0.59 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.80 +0.59 70 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 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 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 18 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.20 +0.03 17 0 120 0
30JUL26 31.00 P 0.00 0.00 0.00 0.43 +0.06 17 0 231 0
30JUL26 32.00 P 0.00 0.00 0.00 0.80 +0.13 17 0 256 0
30JUL26 33.00 P 0.00 0.00 0.00 1.33 +0.21 18 0 309 0
30JUL26 34.00 P 0.00 0.00 0.00 2.04 +0.28 18 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 2.87 +0.32 19 0 285 0
30JUL26 36.00 P 0.00 0.00 0.00 3.69 +0.28 17 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.66 +0.31 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.65 +0.32 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.81 +0.49 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.80 +0.58 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.80 +0.58 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.80 +0.58 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.80 +0.58 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.80 +0.58 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 60 0
28AUG26 30.00 P 0.00 0.00 0.00 0.43 +0.04 20 0 72 0
28AUG26 31.00 P 0.00 0.00 0.00 0.73 +0.06 20 0 102 0
28AUG26 32.00 P 0.00 0.00 0.00 1.14 +0.10 20 0 141 0
28AUG26 33.00 P 0.00 0.00 0.00 1.67 +0.12 20 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 2.33 +0.17 21 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 3.09 +0.21 21 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.83 +0.24 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.73 +0.28 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.67 +0.29 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.85 +0.51 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.87 +0.41 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.89 +0.46 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.93 +0.53 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.95 +0.58 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.83 +0.48 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.05 19 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 +0.07 20 0 364 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 +0.11 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.29 +0.14 20 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.82 +0.17 20 0 22 0
29SEP26 34.00 P 0.00 0.00 0.00 2.39 +0.21 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.10 +0.22 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.90 +0.26 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.77 +0.28 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.70 +0.30 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.86 +0.32 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.88 +0.40 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.90 +0.46 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.93 +0.52 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.95 +0.57 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 +0.57 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 +0.58 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.84 +0.52 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.83 +0.52 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 +0.04 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.56 +0.05 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.83 +0.06 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.19 +0.09 19 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.63 +0.12 19 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 2.16 +0.15 20 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.69 +0.09 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.36 +0.19 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.11 +0.22 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 +0.25 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.79 +0.27 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.91 +0.30 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.89 +0.33 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.90 +0.40 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.93 +0.41 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.95 +0.54 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 +0.57 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.92 +0.57 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.91 +0.58 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.83 +0.52 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 0.00 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 0.00 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.53 +0.03 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.77 +0.05 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.07 +0.06 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.45 +0.08 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.90 +0.10 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.43 +0.16 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.94 +0.07 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.59 +0.18 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.30 +0.20 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.08 +0.22 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.91 +0.25 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.99 +0.28 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.94 +0.31 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.93 +0.38 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.94 +0.42 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.95 +0.54 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.94 +0.56 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.92 +0.50 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.91 +0.52 32 0 0 0
TOTAL PUT 59 15,302 -451
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$ 4.97
28MAY26 3.90 C 0.00 0.00 0.00 1.07 -0.17 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.97 -0.19 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.87 -0.19 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.77 -0.19 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.68 -0.19 58 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.58 -0.18 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.49 -0.18 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.40 -0.15 50 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.32 -0.14 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 -0.15 51 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 -0.12 51 0 225 0
28MAY26 5.00 C 0.13 0.13 0.13 0.14 -0.12 52 150 286 +113
28MAY26 5.25 C 0.00 0.00 0.00 0.05 -0.08 49 0 480 0
28MAY26 5.50 C 0.03 0.03 0.03 0.02 -0.04 53 2 384 -2
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 364 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 246 0
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 85 6 509 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 170 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 192 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.38 -0.17 81 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.28 -0.17 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.18 -0.17 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.08 -0.17 65 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.98 -0.17 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.88 -0.17 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.78 -0.17 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.68 -0.16 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.58 -0.16 40 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.48 -0.16 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.37 -0.17 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.27 -0.18 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.17 -0.18 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.08 -0.17 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.99 -0.17 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.89 -0.18 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.17 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.16 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 -0.16 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.14 43 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 -0.15 42 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.13 43 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.13 43 0 63 0
29JUN26 4.90 C 0.32 0.32 0.32 0.33 -0.11 43 4 141 +4
29JUN26 5.00 C 0.31 0.31 0.31 0.28 -0.12 43 2 263 +2
29JUN26 5.25 C 0.23 0.23 0.23 0.18 -0.11 43 10 123 +8
29JUN26 5.50 C 0.14 0.14 0.12 0.12 -0.07 45 20 274 +12
29JUN26 5.75 C 0.11 0.11 0.08 0.08 -0.05 46 27 590 +15
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 330 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.02 47 0 325 0
29JUN26 6.50 C 0.04 0.04 0.04 0.02 -0.01 49 5 451 -5
29JUN26 6.75 C 0.03 0.03 0.03 0.01 -0.01 48 20 1,278 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 588 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.13 -0.17 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 -0.17 42 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 -0.15 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 -0.17 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 -0.16 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.72 -0.16 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 -0.16 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.59 -0.15 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 -0.13 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.47 -0.14 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.42 -0.13 42 0 4 0
30JUL26 5.00 C 0.40 0.40 0.40 0.37 -0.13 42 55 72 +55
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.11 43 0 273 0
30JUL26 5.50 C 0.00 0.00 0.00 0.21 -0.08 45 0 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 -0.06 45 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.04 44 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.03 44 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.02 -0.15 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.92 -0.17 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.87 -0.15 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.80 -0.14 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.73 -0.14 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.67 -0.13 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.61 -0.13 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.55 -0.13 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.50 -0.13 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.45 -0.14 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.35 -0.11 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 -0.08 44 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.21 -0.07 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.12 -0.05 44 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.04 45 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 -0.17 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 -0.18 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 -0.15 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 -0.15 45 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 -0.15 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.14 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.16 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 -0.11 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.14 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.11 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 -0.10 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.14 42 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.10 43 0 28 0
29SEP26 5.25 C 0.44 0.44 0.44 0.43 -0.12 44 1 80 +1
29SEP26 5.50 C 0.36 0.36 0.36 0.35 -0.10 44 1 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.08 44 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.06 44 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.04 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 122 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.03 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.41 -0.16 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.34 -0.15 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 -0.15 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.20 -0.14 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.13 -0.16 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 -0.15 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 -0.16 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.15 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.14 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.10 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.13 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 -0.13 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.14 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.11 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.12 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.09 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.09 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.07 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.06 43 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.06 43 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.04 43 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.03 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.03 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 42 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.44 -0.14 44 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.37 -0.15 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 -0.14 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 -0.12 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.18 -0.11 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.11 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 -0.11 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 -0.10 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 -0.11 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 -0.11 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 -0.12 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.12 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.13 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.12 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.10 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.10 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.09 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.09 42 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.08 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.08 42 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.07 43 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.07 42 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.05 42 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.03 43 0 44 0
TOTAL CALL 303 12,652 +203
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 407 0
28MAY26 4.60 P 0.03 0.04 0.03 0.04 +0.02 57 20 433 +20
28MAY26 4.70 P 0.05 0.06 0.05 0.06 +0.02 56 16 163 0
28MAY26 4.80 P 0.08 0.10 0.08 0.09 +0.04 56 57 329 -45
28MAY26 4.90 P 0.12 0.12 0.12 0.12 +0.05 52 10 370 0
28MAY26 5.00 P 0.16 0.16 0.16 0.17 +0.07 52 10 481 0
28MAY26 5.25 P 0.00 0.00 0.00 0.34 +0.11 54 0 290 0
28MAY26 5.50 P 0.00 0.00 0.00 0.56 +0.16 61 0 171 0
28MAY26 5.75 P 0.81 0.81 0.81 0.81 +0.18 79 10 383 -10
28MAY26 6.00 P 1.07 1.07 1.07 1.06 +0.20 95 30 263 -13
28MAY26 6.25 P 0.00 0.00 0.00 1.32 +0.18 117 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 +0.19 131 0 15 -26
28MAY26 6.75 P 0.00 0.00 0.00 1.82 +0.19 145 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 +0.19 157 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.32 +0.19 168 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.57 +0.19 180 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.82 +0.19 190 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.08 +0.20 209 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.32 +0.19 210 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.58 +0.20 229 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.82 +0.19 228 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.07 +0.19 236 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.32 +0.19 245 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.02 47 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.02 45 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 45 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 422 0
29JUN26 4.60 P 0.13 0.13 0.13 0.14 +0.04 46 5 338 0
29JUN26 4.70 P 0.17 0.17 0.17 0.17 +0.04 45 67 131 +27
29JUN26 4.80 P 0.20 0.20 0.20 0.21 +0.05 45 20 471 +20
29JUN26 4.90 P 0.25 0.25 0.25 0.26 +0.06 45 8 242 +8
29JUN26 5.00 P 0.30 0.30 0.30 0.31 +0.07 45 9 616 0
29JUN26 5.25 P 0.41 0.41 0.41 0.47 +0.11 47 50 137 +50
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.12 47 0 326 0
29JUN26 5.75 P 0.87 0.87 0.87 0.86 +0.13 49 30 289 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.14 53 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.16 58 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.17 64 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.16 67 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.18 73 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.18 79 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.18 84 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.18 89 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 +0.20 97 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.18 98 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.58 +0.19 106 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.18 107 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.07 +0.19 111 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.32 +0.18 114 0 0 0
30JUL26 3.90 P 0.05 0.05 0.05 0.05 +0.01 46 20 20 +20
30JUL26 4.00 P 0.06 0.06 0.06 0.06 +0.01 45 25 75 +25
30JUL26 4.10 P 0.07 0.07 0.07 0.07 +0.01 44 50 60 +50
30JUL26 4.20 P 0.08 0.08 0.08 0.10 +0.02 45 50 75 +50
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.02 45 0 11 0
30JUL26 4.40 P 0.14 0.14 0.14 0.14 +0.02 44 2 25 +2
30JUL26 4.50 P 0.00 0.00 0.00 0.18 +0.04 45 0 677 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.04 44 0 165 0
30JUL26 4.70 P 0.25 0.25 0.25 0.25 +0.05 44 5 69 +5
30JUL26 4.80 P 0.28 0.28 0.28 0.30 +0.06 45 5 76 +5
30JUL26 4.90 P 0.00 0.00 0.00 0.35 +0.07 45 0 22 0
30JUL26 5.00 P 0.38 0.38 0.38 0.40 +0.08 45 2 365 -2
30JUL26 5.25 P 0.00 0.00 0.00 0.55 +0.10 45 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.11 45 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.92 +0.11 46 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.13 +0.12 47 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.35 +0.13 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.59 +0.14 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.17 55 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 +0.16 57 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.18 61 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 +0.18 65 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.82 +0.18 69 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.08 +0.20 75 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.32 +0.18 76 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 +0.02 45 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.24 +0.04 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.28 +0.05 45 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 +0.06 44 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.41 +0.07 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 +0.08 45 0 0 0
28AUG26 5.25 P 0.60 0.60 0.60 0.62 +0.10 45 10 12 +10
28AUG26 5.50 P 0.00 0.00 0.00 0.80 +0.12 47 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 +0.12 47 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.18 +0.12 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.39 +0.13 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.61 +0.14 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.83 +0.14 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 +0.15 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 +0.17 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 +0.18 56 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.82 +0.18 60 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.08 +0.20 65 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.32 +0.18 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 62 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.02 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.03 45 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.03 44 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.03 44 0 5 0
29SEP26 4.50 P 0.26 0.28 0.26 0.29 +0.04 44 7 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.05 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.06 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.07 45 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.08 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.06 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.09 44 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.08 44 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.10 45 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.09 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 +0.11 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 +0.13 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.15 46 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 +0.13 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.15 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.17 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.18 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 +0.20 58 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 +0.18 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.58 +0.19 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 +0.18 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 +0.19 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 +0.18 68 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.02 43 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.03 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.03 44 0 4 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.03 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.05 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.03 42 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.06 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.05 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.06 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.05 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 +0.06 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.07 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.09 42 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.10 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.11 43 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.08 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.12 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.13 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.16 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.10 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.12 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.82 +0.14 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 +0.16 47 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 +0.17 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 +0.19 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 +0.18 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 +0.19 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 +0.18 56 0 0 0
30MAR27 3.90 P 0.26 0.26 0.26 0.26 +0.01 42 5 10 +3
30MAR27 4.00 P 0.28 0.28 0.28 0.30 +0.02 43 16 36 +16
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.03 43 0 1 0
30MAR27 4.40 P 0.42 0.42 0.42 0.44 +0.04 42 1 13 +1
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.04 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.04 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.04 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.05 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.02 40 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.06 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.07 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 +0.10 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.08 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 +0.08 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 +0.10 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 +0.09 42 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.10 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 +0.13 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 +0.13 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 +0.13 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 +0.15 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.17 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 +0.18 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.07 +0.19 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.32 +0.18 49 0 0 0
TOTAL PUT 540 14,380 +216
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$ 48.24
28MAY26 36.00 C 0.00 0.00 0.00 12.26 -0.84 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.26 -0.84 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.26 -0.84 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.26 -0.85 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.26 -0.85 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.26 -0.85 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.27 -0.84 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.27 -0.85 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.30 -0.83 34 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 3.36 -0.82 34 0 48 0
28MAY26 46.00 C 2.10 2.32 2.10 2.49 -0.79 34 4 50 0
28MAY26 47.00 C 0.00 0.00 0.00 1.74 -0.71 34 0 97 0
28MAY26 48.00 C 0.85 0.85 0.85 1.09 -0.61 33 1 123 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.67 -0.46 34 0 36 0
28MAY26 50.00 C 0.28 0.28 0.28 0.36 -0.35 34 1 178 0
28MAY26 52.50 C 0.08 0.08 0.06 0.06 -0.11 35 12 131 +10
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 107 0
28MAY26 57.50 C 0.03 0.03 0.03 0.01 0.00 49 9 104 -9
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.31 -0.84 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.31 -0.84 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.31 -0.84 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.31 -0.85 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.32 -0.84 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.32 -0.84 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.32 -0.84 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.33 -0.84 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.33 -0.84 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.33 -0.84 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.33 -0.85 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.34 -0.84 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.34 -0.84 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.35 -0.75 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.26 -0.94 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.27 -0.95 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.29 -0.89 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.46 -0.82 34 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.54 -0.82 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.65 -0.78 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.79 -0.76 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.99 -0.72 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.25 -0.68 35 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 3.57 -0.64 35 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.96 -0.59 35 0 126 0
29JUN26 48.00 C 2.24 2.30 2.19 2.42 -0.44 35 36 121 -26
29JUN26 49.00 C 1.61 1.82 1.61 1.92 -0.44 34 22 149 +17
29JUN26 50.00 C 1.30 1.46 1.30 1.51 -0.52 34 32 351 +2
29JUN26 52.50 C 0.87 0.87 0.71 0.81 -0.28 34 17 100 -15
29JUN26 55.00 C 0.37 0.39 0.37 0.40 -0.17 34 11 155 +10
29JUN26 57.50 C 0.18 0.18 0.18 0.19 -0.10 35 10 175 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 285 0
29JUN26 62.50 C 0.07 0.07 0.07 0.04 -0.02 36 15 362 -15
29JUN26 65.00 C 0.04 0.04 0.04 0.02 -0.01 37 14 162 -14
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.41 -0.82 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.45 -0.75 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.48 -0.74 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.55 -0.69 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.60 -0.73 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.67 -0.82 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.81 -0.81 36 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.99 -0.80 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.22 -0.78 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.52 -0.74 36 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.87 -0.71 36 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.27 -0.65 35 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 2.78 -0.59 36 0 155 0
30JUL26 49.00 C 0.00 0.00 0.00 2.32 -0.58 36 0 105 0
30JUL26 50.00 C 1.80 1.80 1.79 1.95 -0.41 36 12 116 +11
30JUL26 52.50 C 1.18 1.18 1.18 1.18 -0.41 36 1 178 0
30JUL26 55.00 C 0.00 0.00 0.00 0.68 -0.29 36 0 187 0
30JUL26 57.50 C 0.00 0.00 0.00 0.37 -0.20 36 0 74 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 -0.07 36 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.60 -0.73 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.82 -0.67 37 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.00 -0.75 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.22 -0.74 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.51 -0.70 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.85 -0.65 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.23 -0.64 37 0 0 0
28AUG26 47.00 C 3.41 3.45 3.41 3.62 -0.63 36 30 30 +30
28AUG26 48.00 C 3.15 3.15 3.15 3.14 -0.60 36 15 45 +15
28AUG26 49.00 C 0.00 0.00 0.00 2.85 -0.43 38 0 37 0
28AUG26 50.00 C 2.22 2.22 2.22 2.44 -0.42 38 15 39 -6
28AUG26 52.50 C 0.00 0.00 0.00 1.62 -0.39 37 0 30 0
28AUG26 55.00 C 0.00 0.00 0.00 1.09 -0.27 37 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.71 -0.20 37 0 41 0
28AUG26 60.00 C 0.00 0.00 0.00 0.46 -0.14 37 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 0.29 -0.10 37 0 18 0
28AUG26 65.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.34 -0.87 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.38 -0.81 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.34 -0.84 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.46 -0.77 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.45 -0.78 35 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.62 -0.72 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.72 -0.71 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.60 -0.95 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.96 -0.64 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.17 -0.62 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.46 -0.75 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.77 -0.74 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.16 -0.69 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.72 -0.66 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.08 -0.49 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.61 -0.59 37 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.21 -0.53 37 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 2.85 -0.55 37 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 2.09 -0.43 37 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.50 -0.37 37 0 328 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 -0.30 37 0 1,029 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 -0.23 37 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 -0.18 37 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.13 37 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.10 37 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.56 -0.85 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.69 -0.82 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.83 -0.83 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.04 -0.79 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.28 -0.79 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.56 -0.77 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.91 -0.74 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.29 -0.72 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.72 -0.67 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.19 -0.67 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.68 -0.65 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.25 -0.59 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.81 -0.60 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.41 -0.57 37 0 0 0
30DEC26 50.00 C 3.85 3.85 3.85 4.07 -0.52 37 15 15 +15
30DEC26 52.50 C 0.00 0.00 0.00 3.27 -0.46 37 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.60 -0.43 37 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.07 -0.38 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.65 -0.30 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.29 -0.27 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.01 -0.24 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 -0.18 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 -0.16 37 0 0 0
30DEC26 72.50 C 0.62 0.62 0.62 0.48 -0.14 37 1 0 -1
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.11 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 -0.10 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.78 -0.81 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.97 -0.80 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.21 -0.74 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.36 -0.84 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.69 -0.82 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.07 -0.77 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.50 -0.75 35 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.95 -0.67 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.47 -0.62 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.99 -0.63 36 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.59 -0.55 36 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.13 -0.58 36 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.73 -0.56 36 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.35 -0.55 36 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.99 -0.52 36 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.24 -0.45 36 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.57 -0.40 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.04 -0.35 37 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.59 -0.37 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.11 -0.37 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.72 -0.29 37 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.49 -0.25 37 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.22 -0.23 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.99 -0.22 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 -0.18 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 -0.12 37 0 0 0
TOTAL CALL 273 9,862 +25
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 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 53 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 66 0
28MAY26 45.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 156 0
28MAY26 46.00 P 0.33 0.33 0.33 0.23 +0.06 34 5 188 +5
28MAY26 47.00 P 0.53 0.53 0.53 0.49 +0.14 35 15 135 -15
28MAY26 48.00 P 0.00 0.00 0.00 0.89 +0.24 35 0 109 0
28MAY26 49.00 P 0.00 0.00 0.00 1.45 +0.36 36 0 171 0
28MAY26 50.00 P 0.00 0.00 0.00 2.11 +0.48 34 0 263 0
28MAY26 52.50 P 0.00 0.00 0.00 4.30 +0.74 35 0 136 0
28MAY26 55.00 P 0.00 0.00 0.00 6.76 +0.83 0 0 0 -61
28MAY26 57.50 P 0.00 0.00 0.00 9.40 +0.73 77 0 26 0
28MAY26 60.00 P 0.00 0.00 0.00 11.91 +0.88 92 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 14.41 +0.86 105 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.88 +0.75 113 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.40 +0.78 128 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.90 +0.78 139 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.38 +0.54 145 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.89 +0.57 157 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.37 +0.53 162 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.87 +0.75 171 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.38 +0.76 182 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.87 +0.55 188 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.39 +0.64 201 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 32 0
29JUN26 40.00 P 0.22 0.22 0.19 0.11 +0.02 35 9 50 -4
29JUN26 41.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.29 +0.06 35 0 115 0
29JUN26 43.00 P 0.45 0.57 0.45 0.44 +0.08 35 3 41 0
29JUN26 44.00 P 0.76 0.76 0.76 0.65 +0.12 35 3 60 +3
29JUN26 45.00 P 0.00 0.00 0.00 0.91 +0.16 35 0 110 0
29JUN26 46.00 P 1.40 1.40 1.19 1.21 +0.18 35 11 143 +2
29JUN26 47.00 P 1.69 1.78 1.59 1.55 +0.18 34 46 161 -3
29JUN26 48.00 P 1.95 2.35 1.95 2.05 +0.26 35 41 194 +35
29JUN26 49.00 P 2.87 2.87 2.87 2.52 +0.25 34 1 130 -1
29JUN26 50.00 P 3.60 3.60 3.60 3.20 +0.36 35 1 307 -1
29JUN26 52.50 P 0.00 0.00 0.00 4.97 +0.57 35 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 7.06 +0.68 35 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 9.44 +0.61 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.91 +0.70 44 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 14.44 +0.74 52 0 75 -80
29JUN26 65.00 P 0.00 0.00 0.00 16.94 +0.74 58 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.44 +0.74 63 0 0 -22
29JUN26 70.00 P 0.00 0.00 0.00 21.94 +0.74 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.42 +0.58 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.93 +0.61 78 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.42 +0.58 82 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.92 +0.75 86 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.43 +0.76 91 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.93 +0.61 95 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.44 +0.69 100 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30JUL26 38.00 P 0.42 0.42 0.42 0.36 +0.02 36 1 6 -1
30JUL26 39.00 P 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.71 +0.05 36 0 42 0
30JUL26 41.00 P 0.00 0.00 0.00 0.94 +0.08 36 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.22 +0.12 36 0 22 0
30JUL26 43.00 P 1.73 1.73 1.73 1.54 +0.15 36 15 197 +15
30JUL26 44.00 P 0.00 0.00 0.00 1.87 +0.15 35 0 230 0
30JUL26 45.00 P 2.55 2.55 2.55 2.36 +0.25 36 15 267 +15
30JUL26 46.00 P 3.00 3.00 3.00 2.75 +0.19 34 2 83 0
30JUL26 47.00 P 3.63 3.67 3.63 3.40 +0.33 36 28 203 +9
30JUL26 48.00 P 4.15 4.22 4.15 4.01 +0.34 36 54 199 +54
30JUL26 49.00 P 0.00 0.00 0.00 4.66 +0.41 36 0 272 0
30JUL26 50.00 P 0.00 0.00 0.00 5.36 +0.46 36 0 133 0
30JUL26 52.50 P 0.00 0.00 0.00 7.27 +0.72 36 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.48 +0.44 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.86 +0.82 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.09 +0.61 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.47 +0.61 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.92 +0.63 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.36 +0.65 36 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.83 +0.68 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.30 +0.68 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.82 +0.70 41 0 0 0
28AUG26 40.00 P 1.10 1.10 1.10 1.10 +0.09 37 1 1 +1
28AUG26 41.00 P 1.42 1.42 1.42 1.36 +0.11 36 3 27 +3
28AUG26 42.00 P 0.00 0.00 0.00 1.67 +0.15 36 0 15 0
28AUG26 43.00 P 2.15 2.15 2.14 2.03 +0.18 36 26 43 +26
28AUG26 44.00 P 2.36 2.58 2.36 2.43 +0.21 36 20 50 +20
28AUG26 45.00 P 2.98 2.98 2.88 2.88 +0.24 36 60 64 +15
28AUG26 46.00 P 3.49 3.49 3.49 3.40 +0.29 36 15 25 -5
28AUG26 47.00 P 4.07 4.07 4.07 3.95 +0.32 36 10 14 -10
28AUG26 48.00 P 4.36 4.72 4.36 4.54 +0.35 36 30 136 +29
28AUG26 49.00 P 5.06 5.12 4.97 5.21 +0.40 36 45 105 +30
28AUG26 50.00 P 0.00 0.00 0.00 5.86 +0.42 36 0 105 0
28AUG26 52.50 P 0.00 0.00 0.00 7.97 +0.52 39 0 67 0
28AUG26 55.00 P 0.00 0.00 0.00 10.05 +0.59 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.98 +0.60 37 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.38 +0.77 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.73 +0.82 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.97 +0.68 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.56 +0.85 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.01 +0.86 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.46 +0.84 47 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.94 +0.82 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.02 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 +0.03 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 +0.05 37 0 9 0
29SEP26 38.00 P 1.14 1.14 1.14 0.94 -0.01 36 5 51 -5
29SEP26 39.00 P 0.00 0.00 0.00 1.21 +0.04 37 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.49 +0.11 37 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 1.75 +0.09 36 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.12 +0.15 37 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.50 +0.17 36 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 +0.22 37 0 258 0
29SEP26 45.00 P 3.58 3.58 3.58 3.41 +0.24 36 15 289 +15
29SEP26 46.00 P 0.00 0.00 0.00 3.93 +0.28 37 0 156 0
29SEP26 47.00 P 0.00 0.00 0.00 4.48 +0.31 37 0 856 0
29SEP26 48.00 P 0.00 0.00 0.00 5.08 +0.35 37 0 100 0
29SEP26 49.00 P 5.92 5.95 5.92 5.72 +0.41 37 30 169 +30
29SEP26 50.00 P 0.00 0.00 0.00 6.38 +0.40 37 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.16 +0.19 37 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 10.18 +0.32 38 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.50 +0.56 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.51 +0.42 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.79 +0.63 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.13 +0.66 38 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.64 +0.78 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.05 +0.80 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.46 +0.79 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.94 +0.82 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.41 +0.86 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.74 +0.72 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.28 +0.79 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.77 +0.87 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.21 +0.78 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.22 +0.05 37 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.47 +0.07 37 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.74 +0.07 37 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.05 +0.11 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.39 +0.11 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.74 +0.12 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.15 +0.15 37 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.57 +0.15 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.04 +0.20 37 0 15 0
30DEC26 45.00 P 5.08 5.08 5.08 4.54 +0.20 37 15 0 -15
30DEC26 46.00 P 0.00 0.00 0.00 5.05 +0.22 37 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 +0.27 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.20 +0.27 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.80 +0.29 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.45 +0.33 37 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.15 +0.39 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.99 +0.43 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.97 +0.49 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.06 +0.56 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.23 +0.61 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.47 +0.64 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.78 +0.69 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.14 +0.73 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.53 +0.75 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.95 +0.78 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.41 +0.81 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.85 +0.82 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.32 +0.83 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.79 +0.83 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.28 +0.85 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 +0.07 37 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 +0.12 37 0 0 0
30MAR27 38.00 P 2.29 2.29 2.29 2.42 +0.10 37 3 3 +3
30MAR27 39.00 P 0.00 0.00 0.00 2.82 +0.19 38 0 0 0
30MAR27 40.00 P 3.20 3.20 3.20 3.18 +0.15 38 1 4 +1
30MAR27 41.00 P 0.00 0.00 0.00 3.55 +0.18 37 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.03 +0.24 38 0 0 0
30MAR27 43.00 P 4.70 4.70 4.70 4.50 +0.29 38 1 6 +1
30MAR27 44.00 P 5.06 5.06 5.06 4.98 +0.28 38 1 18 -1
30MAR27 45.00 P 5.80 5.80 5.80 5.46 +0.22 37 1 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 6.00 +0.24 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.65 +0.34 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.25 +0.48 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.78 +0.37 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.48 +0.41 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.17 +0.46 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.03 +0.48 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.97 +0.52 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.98 +0.53 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.26 +0.75 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.35 +0.72 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.45 +0.63 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.88 +0.84 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.00 +0.69 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.32 +0.74 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.67 +0.76 40 0 0 0
TOTAL PUT 532 10,929 +88
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$ 43.32
28MAY26 32.00 C 0.00 0.00 0.00 11.32 +0.17 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.32 +0.15 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.32 +0.17 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.32 +0.25 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.32 +0.25 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.32 +0.25 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 2.32 +0.24 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.33 +0.16 27 0 2 -30
28MAY26 43.00 C 0.43 0.49 0.38 0.49 -0.05 26 120 126 +39
28MAY26 44.00 C 0.21 0.21 0.21 0.16 -0.04 28 8 147 +8
28MAY26 45.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 163 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 248 0
28MAY26 48.00 C 0.03 0.03 0.03 0.01 0.00 38 2 206 -2
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.32 +0.25 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.32 +0.23 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.32 +0.24 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.32 +0.17 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.32 +0.15 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.32 +0.16 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.32 +0.25 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.32 +0.25 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.33 +0.21 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.50 +0.16 31 0 0 0
29JUN26 42.00 C 1.76 1.76 1.60 1.92 +0.11 31 45 132 +45
29JUN26 43.00 C 1.31 1.32 1.31 1.48 +0.12 32 30 63 0
29JUN26 44.00 C 0.00 0.00 0.00 1.09 +0.09 31 0 92 0
29JUN26 45.00 C 0.74 0.74 0.69 0.74 +0.02 30 21 138 -18
29JUN26 46.00 C 0.51 0.51 0.45 0.52 +0.02 30 22 132 +3
29JUN26 47.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 134 0
29JUN26 48.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 158 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 318 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 24 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 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 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.32 +0.16 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.32 +0.24 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.38 +0.16 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.62 +0.10 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.02 +0.08 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.53 +0.06 31 0 36 0
30JUL26 43.00 C 1.95 1.95 1.95 2.04 +0.01 30 6 36 +6
30JUL26 44.00 C 1.59 1.59 1.59 1.65 +0.02 31 15 15 0
30JUL26 45.00 C 1.27 1.27 1.27 1.31 0.00 31 10 41 0
30JUL26 46.00 C 0.00 0.00 0.00 1.04 +0.01 31 0 90 0
30JUL26 47.00 C 0.75 0.75 0.75 0.80 0.00 31 10 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.62 0.00 31 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 57 0
30JUL26 52.50 C 0.20 0.20 0.20 0.16 -0.01 30 4 54 +4
30JUL26 55.00 C 0.15 0.15 0.13 0.07 -0.01 30 5 32 -2
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.32 +0.03 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.32 +0.05 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.35 +0.20 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.51 +0.15 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.83 +0.14 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.20 +0.11 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.62 +0.09 32 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.14 +0.06 32 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.67 +0.03 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.27 +0.02 32 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 1.91 +0.03 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.61 +0.03 33 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.33 +0.02 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.10 +0.02 33 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 0.90 +0.01 32 0 1 0
28AUG26 50.00 C 0.75 0.75 0.75 0.72 0.00 32 30 150 +30
28AUG26 52.50 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.24 0.00 32 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.13 0.00 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 0.00 32 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.32 +0.17 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.32 +0.15 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.32 +0.11 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.32 +0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.36 -0.05 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.62 +0.18 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.92 +0.16 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.25 +0.14 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.66 +0.14 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.10 +0.12 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.62 +0.04 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.16 +0.06 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.74 +0.04 33 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.37 +0.03 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.05 +0.04 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.77 +0.05 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 +0.04 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 +0.04 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 +0.03 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 +0.02 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 +0.01 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 0.00 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 0.00 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 11.34 -0.06 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.53 -0.04 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.72 -0.05 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.98 -0.03 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.19 -0.08 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.50 -0.09 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.86 -0.07 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.27 +0.13 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.69 +0.12 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.17 +0.10 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.77 +0.06 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.30 +0.05 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.87 +0.06 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.48 +0.05 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.12 +0.03 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.80 +0.04 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.51 +0.03 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.23 +0.04 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.99 +0.03 32 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 +0.06 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 +0.01 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 0.00 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 0.00 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.03 +0.04 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.24 +0.04 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.44 -0.03 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.77 +0.04 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.08 +0.01 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.43 +0.03 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.71 -0.09 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.14 -0.07 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.58 -0.08 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.08 -0.07 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.59 -0.05 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.28 +0.07 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.87 +0.09 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.42 +0.04 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.08 +0.06 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.74 +0.07 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.41 +0.05 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.08 +0.01 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.85 +0.06 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.26 +0.04 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 +0.02 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
30MAR27 60.00 C 1.19 1.19 1.19 1.05 +0.02 32 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 0.00 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
TOTAL CALL 329 7,386 +84
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 81 0
28MAY26 40.00 P 0.30 0.30 0.30 0.08 -0.09 28 1 181 0
28MAY26 41.00 P 0.47 0.47 0.46 0.25 -0.17 28 23 94 +9
28MAY26 42.00 P 0.89 0.89 0.89 0.60 -0.24 28 11 181 +11
28MAY26 43.00 P 1.34 1.34 1.25 1.18 -0.22 28 30 93 -9
28MAY26 44.00 P 0.00 0.00 0.00 1.98 -0.24 31 0 260 0
28MAY26 45.00 P 3.23 3.23 3.23 2.83 -0.28 27 1 234 0
28MAY26 46.00 P 0.00 0.00 0.00 3.80 -0.27 26 0 167 0
28MAY26 47.00 P 0.00 0.00 0.00 4.80 -0.26 32 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 5.80 -0.38 37 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 6.80 -0.46 43 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 7.80 -0.25 48 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 10.41 0.00 89 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.91 0.00 104 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.44 -0.03 122 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.85 -0.05 117 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.42 +0.04 144 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.91 -0.02 153 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.36 -0.02 152 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.87 -0.01 164 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.43 +0.03 188 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 0.00 32 0 45 0
29JUN26 36.00 P 0.17 0.17 0.17 0.11 -0.01 31 19 63 +4
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 45 0
29JUN26 38.00 P 0.40 0.40 0.35 0.33 -0.04 31 2 212 0
29JUN26 39.00 P 0.00 0.00 0.00 0.50 -0.09 30 0 97 0
29JUN26 40.00 P 0.76 0.76 0.76 0.76 -0.11 30 20 175 -5
29JUN26 41.00 P 0.00 0.00 0.00 1.11 -0.12 30 0 66 0
29JUN26 42.00 P 1.52 1.52 1.52 1.54 -0.14 30 1 134 -1
29JUN26 43.00 P 0.00 0.00 0.00 2.06 -0.15 30 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 2.75 -0.14 31 0 170 0
29JUN26 45.00 P 0.00 0.00 0.00 3.46 -0.19 31 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 4.24 -0.20 31 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 5.08 -0.22 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.96 -0.23 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.88 -0.38 30 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 8.07 -0.02 42 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.44 -0.02 44 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.91 -0.07 50 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.44 -0.03 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.85 -0.13 57 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.42 -0.06 69 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.91 -0.07 74 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.36 -0.12 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.87 -0.11 80 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.43 -0.01 90 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.83 -0.15 83 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.34 -0.13 89 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 21 0
30JUL26 36.00 P 0.00 0.00 0.00 0.30 -0.07 31 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.46 -0.09 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.65 -0.11 30 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.89 -0.13 30 0 2 0
30JUL26 40.00 P 0.00 0.00 0.00 1.25 -0.11 31 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.57 -0.19 30 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.03 -0.20 29 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 2.56 -0.22 29 0 42 0
30JUL26 44.00 P 0.00 0.00 0.00 3.21 -0.18 30 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.87 -0.19 30 0 213 0
30JUL26 46.00 P 0.00 0.00 0.00 4.62 -0.25 30 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.39 -0.26 30 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.22 -0.26 30 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.09 -0.26 30 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.20 +0.11 36 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.57 +0.05 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.91 -0.07 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.44 -0.04 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.85 -0.13 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.42 -0.06 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.91 -0.07 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.36 -0.19 59 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.87 -0.11 63 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.81 -0.10 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.05 -0.11 32 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.34 -0.14 32 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.68 -0.16 31 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 2.09 -0.18 31 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.57 -0.18 31 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 3.09 -0.21 31 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 3.71 -0.19 32 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 4.36 -0.18 32 0 21 0
28AUG26 46.00 P 0.00 0.00 0.00 5.09 -0.23 32 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 5.82 -0.24 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.60 -0.24 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.60 -0.06 35 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.45 +0.15 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.68 +0.16 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.04 +0.06 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.44 -0.04 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.85 -0.13 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.42 -0.06 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.91 -0.07 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.36 -0.19 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.65 -0.06 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 -0.08 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 1.11 -0.09 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.39 -0.11 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 -0.13 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.08 -0.11 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.50 -0.14 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.97 -0.17 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.50 -0.17 32 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.10 -0.18 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 4.74 -0.18 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.44 -0.21 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.16 -0.20 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.91 -0.22 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.85 +0.18 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.67 +0.19 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.84 +0.23 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.13 +0.15 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.56 +0.07 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.85 -0.16 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.42 -0.09 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.91 -0.14 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.36 -0.19 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.87 -0.18 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.43 -0.12 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.83 -0.22 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.34 -0.21 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.74 -0.07 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 -0.07 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.21 -0.09 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.48 -0.09 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 -0.10 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.10 -0.10 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.47 -0.12 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.87 -0.12 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.32 -0.13 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.80 -0.14 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.33 -0.15 31 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.90 -0.16 31 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.51 -0.17 31 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.16 -0.17 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.01 +0.10 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.73 +0.12 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.48 +0.17 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 +0.15 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.23 +0.13 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.40 +0.20 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.63 +0.14 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.00 -0.01 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.50 -0.01 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.91 -0.14 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.36 -0.19 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.87 -0.18 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.43 -0.12 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.95 -0.06 32 0 2 0
30MAR27 33.00 P 1.30 1.30 1.30 1.19 -0.07 33 10 35 +10
30MAR27 34.00 P 0.00 0.00 0.00 1.41 -0.08 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.67 -0.09 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.06 -0.06 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.40 -0.03 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.75 -0.06 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.09 -0.08 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.53 -0.07 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 -0.07 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.48 -0.07 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.97 -0.15 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.57 -0.09 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.15 -0.15 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.79 -0.11 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.48 -0.13 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.25 +0.06 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.94 +0.05 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.70 +0.10 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.64 +0.14 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.69 -0.04 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.87 +0.11 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.02 -0.12 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.50 -0.01 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.91 -0.14 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.36 -0.19 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.87 -0.18 37 0 0 0
TOTAL PUT 118 9,278 +19
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$ 180.40
28MAY26 147.50 C 0.00 0.00 0.00 33.00 +2.18 51 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 30.51 +2.16 50 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 28.04 +2.14 50 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 25.59 +2.12 50 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 23.17 +2.08 51 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 20.79 +2.02 50 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 18.47 +1.94 50 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 16.24 +1.85 50 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 14.10 +1.72 50 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 12.09 +1.59 50 0 73 0
28MAY26 172.50 C 0.00 0.00 0.00 10.23 +1.44 50 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 8.53 +1.13 50 0 167 0
28MAY26 177.50 C 6.70 6.70 6.70 6.80 +0.75 48 4 72 0
28MAY26 180.00 C 5.75 5.75 5.75 5.61 +0.76 50 1 236 0
28MAY26 182.50 C 4.49 4.49 4.49 4.50 +0.69 50 5 477 -5
28MAY26 185.00 C 3.27 3.68 3.27 3.43 +0.48 49 52 534 +43
28MAY26 187.50 C 1.70 2.60 1.69 2.64 +0.39 50 41 367 +30
28MAY26 190.00 C 1.28 2.09 1.28 2.00 +0.31 50 45 582 +13
28MAY26 192.50 C 1.22 1.22 1.22 1.55 +0.31 51 6 299 0
28MAY26 195.00 C 0.74 0.90 0.72 1.15 +0.25 51 45 593 +30
28MAY26 197.50 C 0.60 0.65 0.60 0.83 +0.19 51 27 546 +27
28MAY26 200.00 C 0.38 0.64 0.38 0.59 +0.14 51 25 721 -2
28MAY26 205.00 C 0.00 0.00 0.00 0.28 +0.07 51 0 425 0
28MAY26 210.00 C 0.10 0.10 0.10 0.13 +0.03 51 3 206 0
28MAY26 215.00 C 0.09 0.09 0.09 0.06 +0.02 51 2 165 0
28MAY26 220.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 123 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 33.97 +2.93 50 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 31.63 +2.93 49 0 15 0
29JUN26 152.50 C 27.21 27.21 27.21 28.35 +1.93 37 15 27 +12
29JUN26 155.00 C 0.00 0.00 0.00 26.06 +1.84 37 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 23.87 +1.76 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.76 +1.69 37 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 19.71 +1.53 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 17.82 +1.45 37 0 30 0
29JUN26 167.50 C 0.00 0.00 0.00 16.01 +1.34 37 0 45 0
29JUN26 170.00 C 12.06 12.06 12.06 14.11 +1.01 36 15 46 0
29JUN26 172.50 C 10.15 11.95 10.15 12.75 +1.03 37 14 91 +14
29JUN26 175.00 C 0.00 0.00 0.00 11.09 +0.58 36 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 9.94 +0.67 37 0 78 0
29JUN26 180.00 C 8.50 8.50 8.50 8.74 +0.74 37 15 221 0
29JUN26 182.50 C 0.00 0.00 0.00 7.55 +0.62 37 0 131 0
29JUN26 185.00 C 5.18 5.24 5.18 6.50 +0.47 36 4 84 0
29JUN26 187.50 C 0.00 0.00 0.00 5.54 +0.33 36 0 104 0
29JUN26 190.00 C 0.00 0.00 0.00 4.80 +0.34 36 0 282 0
29JUN26 192.50 C 0.00 0.00 0.00 4.09 +0.28 36 0 224 0
29JUN26 195.00 C 0.00 0.00 0.00 3.50 +0.25 37 0 109 0
29JUN26 197.50 C 2.17 2.17 2.17 2.88 +0.18 36 25 210 -1
29JUN26 200.00 C 1.90 1.90 1.78 2.47 +0.16 37 9 276 +8
29JUN26 205.00 C 0.00 0.00 0.00 1.70 +0.09 36 0 341 0
29JUN26 210.00 C 1.14 1.19 1.14 1.21 +0.11 37 16 778 +16
29JUN26 215.00 C 0.00 0.00 0.00 0.80 +0.06 37 0 584 0
29JUN26 220.00 C 0.60 0.60 0.60 0.53 +0.06 37 1 459 +1
29JUN26 225.00 C 0.38 0.38 0.38 0.34 +0.03 37 4 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 135 0
29JUN26 235.00 C 0.00 0.00 0.00 0.12 0.00 36 0 201 0
29JUN26 240.00 C 0.00 0.00 0.00 0.08 0.00 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.05 0.00 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.03 0.00 37 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 0.00 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 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 48 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 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 33.97 +2.08 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 31.84 +2.09 37 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 29.46 +1.75 35 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 27.43 +1.72 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 25.43 +1.61 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.54 +1.57 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.69 +1.46 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.97 +1.41 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 18.29 +1.31 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 16.73 +1.02 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 15.17 +0.88 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 13.78 +0.77 35 0 245 0
30JUL26 177.50 C 12.41 12.41 12.41 12.48 +0.61 35 15 77 0
30JUL26 180.00 C 0.00 0.00 0.00 11.31 +0.65 35 0 440 0
30JUL26 182.50 C 0.00 0.00 0.00 10.27 +0.66 35 0 256 0
30JUL26 185.00 C 0.00 0.00 0.00 9.23 +0.58 35 0 165 0
30JUL26 187.50 C 0.00 0.00 0.00 8.30 +0.58 35 0 120 0
30JUL26 190.00 C 0.00 0.00 0.00 7.43 +0.55 36 0 88 0
30JUL26 192.50 C 0.00 0.00 0.00 6.63 +0.50 36 0 84 0
30JUL26 195.00 C 0.00 0.00 0.00 5.95 +0.57 36 0 140 0
30JUL26 197.50 C 0.00 0.00 0.00 5.24 +0.44 36 0 48 0
30JUL26 200.00 C 0.00 0.00 0.00 4.65 +0.43 36 0 67 0
30JUL26 205.00 C 2.98 2.98 2.98 3.58 +0.31 36 1 609 0
30JUL26 210.00 C 0.00 0.00 0.00 2.71 +0.22 35 0 37 0
30JUL26 215.00 C 2.46 2.46 2.38 2.07 +0.26 35 15 50 +5
30JUL26 220.00 C 0.00 0.00 0.00 1.51 +0.10 35 0 558 0
28AUG26 152.50 C 0.00 0.00 0.00 31.28 +1.58 37 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 29.40 +1.53 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 27.56 +1.50 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 25.77 +1.37 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 24.11 +1.37 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 22.44 +1.24 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 20.91 +1.19 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 19.43 +1.18 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 17.96 +1.00 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 16.57 +0.56 36 0 15 0
28AUG26 177.50 C 13.72 13.84 13.72 15.23 +0.43 36 28 58 +28
28AUG26 180.00 C 0.00 0.00 0.00 14.00 +0.34 36 0 15 0
28AUG26 182.50 C 0.00 0.00 0.00 12.94 +0.31 36 0 59 0
28AUG26 185.00 C 10.56 10.56 10.30 12.03 +0.67 37 10 69 +10
28AUG26 187.50 C 9.37 10.88 9.37 11.06 +0.61 37 30 70 +15
28AUG26 190.00 C 8.57 10.16 8.57 10.02 +0.26 36 60 64 +46
28AUG26 192.50 C 0.00 0.00 0.00 9.33 +0.43 37 0 36 0
28AUG26 195.00 C 0.00 0.00 0.00 8.50 +0.33 37 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 7.88 +0.57 37 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 7.07 +0.38 37 0 70 0
28AUG26 205.00 C 0.00 0.00 0.00 5.92 +0.36 37 0 45 0
28AUG26 210.00 C 0.00 0.00 0.00 4.85 +0.27 37 0 25 0
28AUG26 215.00 C 0.00 0.00 0.00 3.99 +0.37 37 0 75 0
29SEP26 147.50 C 0.00 0.00 0.00 36.19 +1.13 35 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 33.59 +0.67 32 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.81 +0.71 33 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 30.04 +0.76 33 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.30 +0.67 34 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.53 +1.55 36 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 25.88 +1.51 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.29 +1.39 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 22.30 +0.95 35 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.85 +0.90 35 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 19.47 +0.85 35 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 18.15 +0.84 35 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 17.04 +0.93 35 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 15.87 +0.84 35 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 14.76 +0.79 35 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 13.71 +0.76 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.65 +0.54 35 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 11.83 +0.65 36 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 10.91 +0.53 35 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 10.17 +0.56 36 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 9.42 +0.50 36 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 8.67 +0.41 36 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 7.44 +0.36 36 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 6.36 +0.35 36 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 5.49 +0.55 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 4.53 +0.42 36 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 3.77 +0.31 36 0 12 0
29SEP26 230.00 C 3.15 3.15 3.15 3.17 +0.23 36 4 454 -4
29SEP26 235.00 C 0.00 0.00 0.00 2.61 +0.22 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.19 +0.23 36 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 1.78 +0.16 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.54 +0.16 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.20 +0.11 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.00 +0.10 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.81 +0.09 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.67 +0.07 36 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.55 +0.07 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.43 +0.04 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 39.04 +0.56 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.30 +0.57 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 35.65 +0.61 33 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.07 +0.47 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 32.50 +0.52 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.93 +0.41 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.53 +0.45 34 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.14 +0.49 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.74 +0.51 34 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 26.38 +1.70 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.27 +0.84 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.03 +0.96 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 21.78 +0.82 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 20.65 +0.79 35 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 19.61 +0.79 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.60 +0.42 35 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 17.58 +0.36 35 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.63 +0.66 35 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 15.74 +0.32 35 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 14.91 +0.61 35 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.10 +0.57 35 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.34 +0.60 35 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 11.93 +0.49 35 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.68 +0.45 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.54 +0.46 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.55 +0.53 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 7.49 +0.41 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.68 +0.40 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.88 +0.39 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.15 +0.29 36 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 4.57 +0.29 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.99 +0.28 36 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 3.50 +0.20 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.10 +0.21 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.69 +0.20 36 0 10 0
30DEC26 270.00 C 0.00 0.00 0.00 2.35 +0.13 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.08 +0.14 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 42.19 +1.00 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.64 +1.05 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.09 +1.07 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 37.54 +1.06 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.05 +1.07 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.68 +1.15 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.31 +1.17 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.94 +1.15 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 30.57 +1.08 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.38 +0.38 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 28.20 +0.41 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.02 +1.25 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 25.83 +1.21 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.71 +1.08 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.71 +1.08 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.72 +1.08 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 21.72 +1.08 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.73 +1.05 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 19.78 +0.89 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 18.97 +0.91 35 0 16 0
30MAR27 197.50 C 0.00 0.00 0.00 18.15 +0.90 35 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 17.34 +0.91 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 15.71 +0.77 35 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 14.40 +0.75 35 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 13.10 +0.36 35 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 12.19 +0.63 36 0 44 0
30MAR27 225.00 C 0.00 0.00 0.00 11.16 +0.61 36 0 25 0
TOTAL CALL 537 20,050 +286
28MAY26 147.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 96 0
28MAY26 150.00 P 0.25 0.25 0.25 0.03 -0.03 51 1 33 -1
28MAY26 152.50 P 0.43 0.43 0.43 0.06 -0.04 51 1 165 -1
28MAY26 155.00 P 0.38 0.38 0.25 0.10 -0.08 51 2 388 -1
28MAY26 157.50 P 0.66 0.66 0.29 0.18 -0.12 51 39 290 -1
28MAY26 160.00 P 0.69 0.70 0.36 0.30 -0.18 51 168 365 -34
28MAY26 162.50 P 0.98 0.98 0.76 0.49 -0.25 51 61 508 +44
28MAY26 165.00 P 1.30 1.30 1.12 0.76 -0.35 51 6 470 -2
28MAY26 167.50 P 1.95 1.95 1.55 1.12 -0.39 51 47 392 +8
28MAY26 170.00 P 2.45 2.45 1.45 1.62 -0.50 51 31 469 -13
28MAY26 172.50 P 3.55 3.55 2.11 2.25 -0.64 51 6 349 +2
28MAY26 175.00 P 4.49 4.49 2.81 3.12 -0.70 51 8 314 +2
28MAY26 177.50 P 0.00 0.00 0.00 4.13 -0.80 52 0 175 0
28MAY26 180.00 P 6.70 6.70 6.70 5.23 -0.99 51 5 390 +5
28MAY26 182.50 P 6.30 6.30 6.30 6.62 -1.14 51 1 311 -1
28MAY26 185.00 P 0.00 0.00 0.00 8.04 -1.53 50 0 229 0
28MAY26 187.50 P 0.00 0.00 0.00 9.73 -1.66 50 0 293 0
28MAY26 190.00 P 0.00 0.00 0.00 11.57 -1.76 50 0 103 0
28MAY26 192.50 P 0.00 0.00 0.00 13.54 -1.86 50 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 15.63 -1.95 50 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 17.81 -2.62 50 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 20.09 -2.06 50 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 24.80 -2.13 50 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 29.66 -2.17 50 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 34.61 -2.19 50 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 39.60 -2.20 0 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 44.63 -2.17 65 0 83 0
28MAY26 230.00 P 0.00 0.00 0.00 49.60 -2.20 0 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 54.60 -2.20 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 59.60 -2.20 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 64.60 -2.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.60 -2.20 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 74.60 -2.20 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.61 -2.19 96 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 84.61 -2.19 101 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 89.61 -2.19 105 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 94.60 -2.20 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 99.60 -2.20 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 104.61 -2.19 118 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 109.61 -2.19 122 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 114.60 -2.20 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 119.60 -2.20 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 129.60 -2.20 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 139.60 -2.20 0 0 0 0
29JUN26 147.50 P 0.81 0.81 0.81 0.46 -0.21 37 4 36 -4
29JUN26 150.00 P 1.14 1.14 1.14 0.64 -0.27 37 2 138 0
29JUN26 152.50 P 1.38 1.38 1.38 0.88 -0.32 37 45 51 -15
29JUN26 155.00 P 0.00 0.00 0.00 1.16 -0.41 37 0 73 0
29JUN26 157.50 P 2.18 2.18 2.18 1.53 -0.48 37 24 134 +24
29JUN26 160.00 P 0.00 0.00 0.00 1.98 -0.48 37 0 178 0
29JUN26 162.50 P 3.26 3.26 3.26 2.48 -0.55 37 1 140 0
29JUN26 165.00 P 3.12 3.12 3.12 3.13 -0.55 37 1 71 0
29JUN26 167.50 P 0.00 0.00 0.00 3.81 -0.65 37 0 320 0
29JUN26 170.00 P 5.30 5.30 5.30 4.60 -0.77 37 4 2,003 0
29JUN26 172.50 P 0.00 0.00 0.00 5.51 -0.82 37 0 142 0
29JUN26 175.00 P 6.58 6.63 6.32 6.56 -0.92 37 80 934 +2
29JUN26 177.50 P 0.00 0.00 0.00 7.64 -1.03 36 0 175 0
29JUN26 180.00 P 0.00 0.00 0.00 8.88 -1.14 36 0 1,261 0
29JUN26 182.50 P 10.53 10.53 10.53 10.49 -0.95 37 4 228 +4
29JUN26 185.00 P 12.02 12.02 12.02 12.02 -1.36 38 1 241 +1
29JUN26 187.50 P 0.00 0.00 0.00 13.39 -1.66 37 0 125 0
29JUN26 190.00 P 0.00 0.00 0.00 15.10 -1.72 37 0 84 0
29JUN26 192.50 P 0.00 0.00 0.00 16.87 -1.81 37 0 56 0
29JUN26 195.00 P 0.00 0.00 0.00 18.77 -1.85 37 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 20.71 -1.93 37 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 22.76 -1.95 37 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 27.02 -2.03 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 31.50 -2.09 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 35.64 -2.27 27 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.35 -2.31 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 45.19 -2.34 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 50.08 -2.36 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 55.15 -2.21 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 60.16 -2.16 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 65.28 -2.02 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 70.12 -2.16 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 75.10 -2.18 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 80.09 -2.19 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 85.09 -2.18 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 89.62 -2.63 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 95.54 -1.70 43 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 100.54 -1.71 48 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.79 -2.45 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 110.53 -1.71 47 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 115.53 -1.70 53 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 120.52 -1.79 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 130.52 -1.69 57 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 140.62 -2.30 76 0 127 0
30JUL26 147.50 P 1.54 1.54 1.54 1.23 -0.31 35 3 16 +3
30JUL26 150.00 P 0.00 0.00 0.00 1.55 -0.35 35 0 5 0
30JUL26 152.50 P 2.33 2.33 2.33 1.97 -0.45 35 1 64 0
30JUL26 155.00 P 0.00 0.00 0.00 2.44 -0.46 35 0 32 0
30JUL26 157.50 P 3.40 3.40 3.10 2.95 -0.39 36 2 844 -2
30JUL26 160.00 P 0.00 0.00 0.00 3.57 -0.48 36 0 208 0
30JUL26 162.50 P 0.00 0.00 0.00 4.23 -0.57 36 0 251 0
30JUL26 165.00 P 0.00 0.00 0.00 4.98 -0.55 36 0 283 0
30JUL26 167.50 P 0.00 0.00 0.00 5.79 -0.62 35 0 172 0
30JUL26 170.00 P 8.00 8.00 8.00 6.70 -0.72 35 1 126 -1
30JUL26 172.50 P 8.51 8.51 8.51 7.68 -0.78 35 1 94 0
30JUL26 175.00 P 10.15 10.15 8.69 8.71 -0.93 35 28 64 +22
30JUL26 177.50 P 11.06 11.06 11.01 9.98 -0.92 35 8 89 -5
30JUL26 180.00 P 11.87 11.87 11.06 11.41 -0.86 36 41 102 +41
30JUL26 182.50 P 12.44 12.44 12.44 12.73 -0.99 36 2 139 +2
30JUL26 185.00 P 0.00 0.00 0.00 14.22 -1.03 36 0 153 0
30JUL26 187.50 P 0.00 0.00 0.00 15.79 -1.28 36 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 17.18 -1.57 35 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 18.89 -1.64 35 0 16 0
30JUL26 195.00 P 0.00 0.00 0.00 20.66 -1.66 35 0 2 0
30JUL26 197.50 P 0.00 0.00 0.00 22.48 -1.78 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.42 -1.78 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 28.40 -1.90 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 32.93 -1.65 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 37.42 -1.72 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 41.94 -1.48 38 0 0 0
28AUG26 152.50 P 4.00 4.00 4.00 3.54 -0.51 37 1 20 -1
28AUG26 155.00 P 0.00 0.00 0.00 4.16 -0.47 37 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 4.83 -0.48 37 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 5.54 -0.53 37 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.33 -0.51 37 0 45 0
28AUG26 165.00 P 0.00 0.00 0.00 7.11 -0.63 37 0 75 0
28AUG26 167.50 P 0.00 0.00 0.00 8.07 -0.67 37 0 75 0
28AUG26 170.00 P 0.00 0.00 0.00 9.01 -0.82 37 0 62 0
28AUG26 172.50 P 11.49 11.49 11.49 10.12 -0.76 37 10 57 +10
28AUG26 175.00 P 12.96 12.96 11.32 11.31 -0.79 37 51 53 +51
28AUG26 177.50 P 13.34 13.34 13.34 12.52 -0.76 37 15 75 +2
28AUG26 180.00 P 0.00 0.00 0.00 13.78 -0.97 37 0 75 0
28AUG26 182.50 P 0.00 0.00 0.00 15.28 -0.95 37 0 108 0
28AUG26 185.00 P 0.00 0.00 0.00 16.75 -1.00 37 0 71 0
28AUG26 187.50 P 0.00 0.00 0.00 18.28 -1.05 37 0 84 0
28AUG26 190.00 P 0.00 0.00 0.00 19.88 -1.32 37 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 21.26 -1.61 37 0 8 0
28AUG26 195.00 P 0.00 0.00 0.00 22.96 -1.70 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 24.74 -1.71 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 26.53 -1.75 37 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 30.92 -1.26 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 34.76 -1.29 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 38.92 -1.37 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.46 -0.38 36 0 29 0
29SEP26 150.00 P 0.00 0.00 0.00 3.97 -0.62 36 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 4.75 -0.52 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 5.43 -0.53 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.15 -0.66 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 7.00 -0.67 37 0 71 0
29SEP26 162.50 P 0.00 0.00 0.00 7.86 -0.71 37 0 115 0
29SEP26 165.00 P 0.00 0.00 0.00 8.77 -0.64 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 9.84 -0.69 37 0 179 0
29SEP26 170.00 P 0.00 0.00 0.00 10.89 -0.82 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 12.02 -0.63 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.18 -0.86 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 14.50 -0.85 37 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 15.79 -0.96 37 0 751 0
29SEP26 182.50 P 0.00 0.00 0.00 17.18 -1.01 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 18.69 -1.01 37 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 20.22 -1.05 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.78 -0.83 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.57 -0.66 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.24 -0.71 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 27.03 -0.71 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.87 -0.67 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 32.61 -1.02 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 36.64 -1.00 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 40.75 -0.94 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.08 -1.03 41 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 49.49 -0.74 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 53.65 -1.03 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 57.95 -1.24 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 62.51 -1.28 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 67.16 -1.24 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 71.89 -1.20 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.78 -2.08 35 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 81.44 -1.25 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.44 -2.10 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 91.24 -2.13 44 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 96.18 -2.23 45 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 101.14 -1.20 46 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 106.07 -1.23 47 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 111.07 -1.20 49 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 6.19 -0.52 36 0 747 0
30DEC26 150.00 P 0.00 0.00 0.00 6.86 -0.60 36 0 10 0
30DEC26 152.50 P 0.00 0.00 0.00 7.86 -0.69 36 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 8.73 -0.69 36 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 9.60 -0.70 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 10.49 -0.85 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 11.55 -0.86 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 12.62 -0.73 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 13.68 -0.77 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 14.82 -0.96 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 16.08 -0.70 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.35 -0.92 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 18.63 -0.97 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 19.97 -1.01 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 21.45 -0.97 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 22.92 -1.03 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 24.40 -1.08 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.92 -1.10 37 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 27.59 -1.05 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 29.26 -1.05 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 30.94 -1.08 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.64 -1.10 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 36.30 -1.05 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 40.04 -1.15 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 43.94 -1.05 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 48.01 -0.97 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.11 -0.96 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 56.45 -0.82 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 60.83 -0.71 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 65.30 -0.62 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 69.77 -0.58 41 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 73.88 -0.95 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.40 -0.96 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.11 -1.86 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.75 -0.89 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.05 -1.32 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 96.82 -1.59 41 0 30 0
30MAR27 147.50 P 10.29 10.29 10.29 8.82 -0.33 36 3 41 0
30MAR27 150.00 P 10.60 10.60 10.60 9.70 -0.61 36 3 15 0
30MAR27 152.50 P 0.00 0.00 0.00 10.59 -0.61 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.47 -0.65 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.44 -0.76 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.51 -0.77 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 14.59 -0.77 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.67 -0.78 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.77 -0.93 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.04 -0.94 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.32 -0.95 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.61 -0.95 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.90 -1.00 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 23.26 -0.90 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.75 -1.13 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 26.24 -1.13 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.73 -1.14 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 29.23 -1.19 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.80 -1.31 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.48 -1.32 37 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 34.17 -1.32 37 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 35.87 -1.23 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 39.29 -1.32 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 43.02 -1.19 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.78 -1.13 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.61 -1.12 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 54.69 -0.99 39 0 3 0
TOTAL PUT 712 25,198 +141
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$ 8.40
28MAY26 5.75 C 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.41 -0.04 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.16 -0.04 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
28MAY26 7.75 C 0.69 0.69 0.69 0.69 -0.05 47 5 89 0
28MAY26 8.00 C 0.43 0.43 0.42 0.49 -0.06 48 50 45 -5
28MAY26 8.25 C 0.32 0.32 0.26 0.32 -0.05 47 35 176 +35
28MAY26 8.50 C 0.18 0.18 0.17 0.20 -0.03 49 41 284 -1
28MAY26 8.75 C 0.00 0.00 0.00 0.11 -0.03 48 0 121 0
28MAY26 9.00 C 0.05 0.05 0.04 0.05 -0.03 46 64 287 -4
28MAY26 9.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 149 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 247 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 837 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 161 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.81 -0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.11 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.81 -0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.66 -0.05 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.42 -0.05 43 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.19 -0.02 52 0 40 0
29JUN26 6.50 C 1.96 1.96 1.96 1.96 -0.02 53 2 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.74 -0.01 54 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.53 -0.04 54 0 180 0
29JUN26 7.25 C 0.00 0.00 0.00 1.33 -0.04 54 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.13 -0.05 52 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 0.96 -0.06 52 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.79 -0.05 51 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.66 -0.03 51 0 99 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 -0.03 51 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 -0.03 52 0 100 0
29JUN26 9.00 C 0.31 0.31 0.31 0.35 -0.03 51 50 374 +50
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.03 52 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.03 52 0 243 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.02 53 0 103 0
29JUN26 10.00 C 0.12 0.12 0.12 0.14 -0.01 53 3 305 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 210 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 53 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 54 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.70 -0.01 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.48 -0.01 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.26 -0.01 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.03 -0.06 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.83 -0.06 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.63 -0.07 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.45 -0.07 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.29 -0.06 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.17 -0.02 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.00 -0.05 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.88 -0.05 53 0 15 0
30JUL26 8.50 C 0.74 0.74 0.74 0.77 -0.04 53 15 122 +15
30JUL26 8.75 C 0.63 0.63 0.63 0.67 -0.04 54 15 70 0
30JUL26 9.00 C 0.54 0.54 0.54 0.58 -0.04 54 15 53 +15
30JUL26 9.25 C 0.46 0.46 0.46 0.50 -0.04 54 1 31 +1
30JUL26 9.50 C 0.00 0.00 0.00 0.43 -0.04 54 0 105 0
30JUL26 9.75 C 0.00 0.00 0.00 0.36 -0.04 54 0 55 0
30JUL26 10.00 C 0.29 0.29 0.29 0.31 -0.04 54 3 62 -3
30JUL26 10.50 C 0.00 0.00 0.00 0.22 -0.03 54 0 156 0
30JUL26 11.00 C 0.00 0.00 0.00 0.16 -0.02 54 0 62 0
30JUL26 11.50 C 0.11 0.11 0.11 0.11 -0.02 54 10 89 +10
30JUL26 12.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 105 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 56 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.32 -0.04 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.13 -0.03 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.94 -0.04 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.76 -0.08 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.60 -0.07 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.45 -0.06 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.32 -0.04 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.19 -0.04 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.07 -0.03 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.96 -0.03 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.86 -0.03 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.77 -0.03 56 0 5 0
28AUG26 9.25 C 0.00 0.00 0.00 0.68 -0.03 56 0 15 0
28AUG26 9.50 C 0.55 0.55 0.55 0.61 -0.03 56 10 20 +10
28AUG26 9.75 C 0.00 0.00 0.00 0.54 -0.03 56 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.48 -0.03 56 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 0.38 -0.02 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.29 -0.02 56 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.23 -0.01 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 0.00 58 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.45 -0.04 35 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.23 -0.03 46 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.02 -0.03 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.81 -0.04 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.62 -0.03 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.43 -0.04 54 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 -0.04 55 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 -0.05 54 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.92 -0.04 56 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.77 -0.05 56 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.63 -0.05 57 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.49 -0.05 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 -0.05 57 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 -0.05 57 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 -0.05 57 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 -0.05 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.05 58 0 149 0
29SEP26 9.25 C 0.83 0.83 0.83 0.88 -0.04 58 1 101 +1
29SEP26 9.50 C 0.00 0.00 0.00 0.80 -0.04 58 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 -0.04 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 -0.04 58 0 439 0
29SEP26 10.50 C 0.48 0.48 0.48 0.55 -0.03 58 1 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 -0.03 58 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.03 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.03 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.02 59 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.03 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.02 59 0 15 0
29SEP26 14.00 C 0.14 0.14 0.14 0.14 -0.01 59 3 30 -3
29SEP26 14.50 C 0.09 0.09 0.09 0.12 -0.02 60 11 26 +11
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.77 -0.03 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.69 -0.03 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.61 -0.03 53 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.42 -0.03 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.23 -0.03 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.05 -0.03 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 -0.05 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.71 -0.05 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.56 -0.04 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 -0.05 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.28 -0.04 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.05 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 -0.04 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.90 -0.05 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.79 -0.04 60 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 -0.05 60 0 18 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 -0.05 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 -0.04 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.40 -0.04 60 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 -0.04 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 -0.04 60 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 -0.04 60 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 1.09 -0.04 60 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 -0.04 60 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 -0.04 61 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.03 61 0 229 0
30DEC26 12.00 C 0.60 0.60 0.60 0.66 -0.04 61 10 179 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.59 -0.03 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.03 61 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.02 61 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.03 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.02 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.02 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.02 61 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.02 61 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 3.22 -0.04 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.06 -0.04 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.92 -0.04 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.78 -0.04 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.64 -0.04 57 0 0 0
30MAR27 7.00 C 2.38 2.40 2.38 2.51 -0.04 58 2 2 +2
30MAR27 7.25 C 0.00 0.00 0.00 2.39 -0.04 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 -0.04 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.16 -0.04 58 0 0 0
30MAR27 8.00 C 1.92 1.92 1.92 2.06 -0.03 59 2 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.95 -0.04 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 -0.03 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.77 -0.03 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.03 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 -0.03 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.52 -0.03 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.44 -0.04 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 -0.04 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.24 -0.03 60 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 +0.01 61 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 0.00 61 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.03 60 0 22 0
30MAR27 12.50 C 0.84 0.84 0.84 0.84 -0.02 60 1 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.02 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.02 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.02 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.02 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.02 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.02 60 0 47 0
TOTAL CALL 350 16,327 +144
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 51 0
28MAY26 6.50 P 0.01 0.01 0.01 0.01 0.00 89 9 102 +9
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 209 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 237 0
28MAY26 7.25 P 0.03 0.03 0.03 0.01 0.00 56 30 355 -29
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 52 0 315 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 227 0
28MAY26 8.00 P 0.13 0.13 0.12 0.09 -0.01 49 18 1,638 -8
28MAY26 8.25 P 0.19 0.19 0.17 0.18 0.00 50 45 233 +45
28MAY26 8.50 P 0.33 0.37 0.33 0.31 0.00 51 4 170 0
28MAY26 8.75 P 0.00 0.00 0.00 0.46 0.00 49 0 87 0
28MAY26 9.00 P 0.00 0.00 0.00 0.68 +0.04 56 0 494 0
28MAY26 9.25 P 0.00 0.00 0.00 0.87 +0.02 47 0 81 0
28MAY26 9.50 P 0.00 0.00 0.00 1.11 +0.03 49 0 45 0
28MAY26 9.75 P 0.00 0.00 0.00 1.37 +0.01 65 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.62 +0.01 74 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 2.11 +0.01 80 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.61 +0.01 94 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.11 +0.01 106 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.61 +0.01 118 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.11 -0.01 129 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.61 -0.01 140 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.11 -0.01 150 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.61 -0.01 159 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.11 -0.01 169 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.61 -0.01 178 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.11 -0.01 186 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.61 +0.02 194 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 0.00 113 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 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 77 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 0.00 0.00 0.00 0.01 0.00 51 0 387 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 56 0 524 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 56 0 348 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 54 0 534 0
29JUN26 7.00 P 0.17 0.17 0.17 0.11 0.00 54 10 699 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 0.00 54 0 198 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 0.00 53 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 0.00 53 0 226 0
29JUN26 8.00 P 0.00 0.00 0.00 0.40 0.00 54 0 697 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 0.00 54 0 361 0
29JUN26 8.50 P 0.67 0.67 0.67 0.65 0.00 54 3 853 +2
29JUN26 8.75 P 0.80 0.80 0.80 0.80 +0.01 55 15 296 -15
29JUN26 9.00 P 0.00 0.00 0.00 0.94 +0.01 53 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 +0.02 54 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.31 +0.01 53 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 +0.02 53 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 -0.02 54 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.18 -0.01 56 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.66 -0.01 60 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.15 -0.01 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.65 0.00 71 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.14 0.00 75 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.63 -0.01 77 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.13 -0.01 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.63 +0.01 87 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.12 -0.01 88 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.61 -0.01 87 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.11 -0.01 91 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.61 -0.02 95 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 0.00 57 0 194 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 0.00 56 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 0.00 56 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 0.00 56 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.01 55 0 63 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 -0.02 55 0 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 -0.01 56 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.40 -0.02 55 0 106 0
30JUL26 7.75 P 0.00 0.00 0.00 0.50 -0.02 56 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.61 -0.01 56 0 288 0
30JUL26 8.25 P 0.00 0.00 0.00 0.74 -0.01 56 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.88 -0.01 57 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.03 0.00 57 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.18 -0.01 57 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.36 +0.01 58 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.54 +0.01 58 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.73 +0.02 58 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.94 +0.04 60 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.36 +0.04 61 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.80 +0.05 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.23 +0.02 61 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.70 +0.02 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.17 -0.03 64 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.66 -0.03 67 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.15 -0.03 69 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.65 -0.02 73 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 0.00 57 0 30 0
28AUG26 6.50 P 0.00 0.00 0.00 0.24 0.00 58 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 0.00 58 0 13 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 0.00 58 0 8 0
28AUG26 7.50 P 0.00 0.00 0.00 0.56 0.00 58 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.79 0.00 58 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 0.00 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 0.00 59 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.22 +0.01 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.37 +0.01 59 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.54 +0.01 59 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.72 +0.01 60 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.91 +0.02 61 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.10 +0.03 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.50 +0.04 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.92 +0.04 63 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.36 +0.01 64 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.81 +0.01 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.28 +0.01 67 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.75 +0.02 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.23 +0.02 70 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.72 +0.02 73 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 60 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 0.10 -0.01 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 0.00 60 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.01 60 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.01 60 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.01 60 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.01 60 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.01 60 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.01 60 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.01 60 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 -0.01 60 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 -0.01 61 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 0.00 61 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.01 61 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 -0.01 61 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 0.00 61 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.56 -0.01 61 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 0.00 62 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 -0.01 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 0.00 62 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 0.00 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 0.00 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.07 0.00 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.49 0.00 65 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.92 0.00 65 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.37 +0.01 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.83 +0.01 67 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.30 +0.02 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.77 +0.02 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.25 +0.02 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.73 +0.02 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.21 +0.02 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.70 +0.02 74 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 62 0 164 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 62 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.01 62 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.01 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 0.00 63 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 -0.01 62 0 117 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.01 62 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.01 62 0 89 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.01 63 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.01 63 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 0.00 63 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.01 63 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 -0.01 63 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 -0.01 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 -0.01 63 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.01 63 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 0.00 64 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 0.00 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 0.00 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 0.00 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 0.00 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 0.00 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 0.00 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 +0.01 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 0.00 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.84 0.00 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.25 +0.02 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 0.00 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.10 +0.02 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 +0.01 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 +0.01 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.45 +0.03 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.92 +0.01 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.39 +0.01 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.86 0.00 71 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 0.00 62 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 0.00 62 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 0.00 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 0.00 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 0.00 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 0.00 62 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 0.00 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.33 +0.01 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 +0.01 62 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 0.00 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 0.00 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 0.00 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 0.00 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.01 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 +0.01 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 +0.01 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 +0.01 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.01 64 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.01 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.01 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 +0.01 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.48 +0.02 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.89 +0.03 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.30 0.00 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.73 0.00 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.16 +0.02 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.61 +0.01 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 +0.03 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.52 +0.04 67 0 0 0
TOTAL PUT 134 31,044 +4
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$ 40.28
28MAY26 30.00 C 0.00 0.00 0.00 10.32 +0.04 90 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.33 +0.05 86 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.33 +0.05 76 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.30 +0.02 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.30 +0.01 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.31 0.00 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.33 -0.02 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.39 -0.05 41 0 0 0
28MAY26 38.00 C 2.02 2.50 2.00 2.59 +0.03 46 20 98 -5
28MAY26 39.00 C 0.00 0.00 0.00 1.78 -0.05 42 0 15 0
28MAY26 40.00 C 0.00 0.00 0.00 1.16 -0.10 42 0 135 0
28MAY26 41.00 C 0.00 0.00 0.00 0.68 -0.13 41 0 377 0
28MAY26 42.00 C 0.00 0.00 0.00 0.39 -0.11 42 0 165 0
28MAY26 43.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 156 0
28MAY26 44.00 C 0.00 0.00 0.00 0.09 -0.07 41 0 185 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.40 +0.09 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.42 +0.09 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.41 +0.06 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.43 +0.06 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.56 +0.15 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.50 +0.05 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.56 +0.06 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.52 -0.06 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.57 -0.01 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.69 -0.03 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.86 -0.04 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.09 -0.06 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.49 +0.02 40 0 66 0
29JUN26 39.00 C 0.00 0.00 0.00 2.82 +0.04 39 0 90 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.02 38 0 231 0
29JUN26 41.00 C 1.50 1.50 1.50 1.78 -0.01 38 15 235 0
29JUN26 42.00 C 0.00 0.00 0.00 1.37 -0.04 38 0 241 0
29JUN26 43.00 C 0.00 0.00 0.00 1.06 -0.04 38 0 149 0
29JUN26 44.00 C 0.00 0.00 0.00 0.82 -0.02 38 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 118 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 -0.05 38 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 209 0
29JUN26 49.00 C 0.24 0.24 0.24 0.16 -0.03 38 1 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.60 -0.08 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.67 -0.10 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.95 +0.07 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.93 -0.10 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.11 +0.01 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.28 -0.05 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.55 -0.06 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.87 -0.07 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.29 -0.03 42 0 0 0
30JUL26 39.00 C 3.35 3.35 3.35 3.70 +0.02 41 9 36 -9
30JUL26 40.00 C 0.00 0.00 0.00 3.18 +0.01 41 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 2.71 0.00 41 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 2.30 -0.01 41 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 1.95 -0.01 41 0 69 0
30JUL26 44.00 C 1.43 1.43 1.43 1.66 0.00 42 15 127 +15
30JUL26 45.00 C 0.00 0.00 0.00 1.39 -0.01 42 0 71 0
30JUL26 46.00 C 1.01 1.04 1.00 1.15 -0.05 41 39 114 +39
30JUL26 47.00 C 0.96 0.96 0.96 0.95 -0.07 41 15 30 +15
30JUL26 48.00 C 0.00 0.00 0.00 0.78 -0.07 41 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.30 -0.04 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.85 -0.12 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.96 -0.14 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.15 -0.11 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.35 -0.11 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.55 -0.13 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.73 -0.09 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.08 -0.06 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.44 -0.07 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.85 -0.07 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.30 -0.08 42 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 3.84 +0.03 42 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 3.37 -0.01 42 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 2.95 -0.03 42 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 2.60 0.00 42 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 2.28 +0.01 42 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 1.99 -0.01 42 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 1.72 -0.06 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 1.48 -0.08 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 1.27 -0.08 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 1.04 -0.06 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.62 -0.05 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.93 +0.07 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.74 -0.23 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.86 -0.23 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.01 -0.23 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.19 -0.23 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 9.39 -0.23 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.63 -0.22 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.90 -0.20 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.20 -0.20 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.54 -0.11 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.90 -0.15 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.42 -0.06 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.90 -0.05 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.41 +0.01 42 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 3.97 +0.03 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 3.55 +0.02 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 3.16 0.00 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 -0.01 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 -0.02 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.25 -0.04 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.02 -0.04 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.79 -0.06 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.53 -0.06 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.35 -0.05 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.98 -0.04 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 -0.04 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 -0.02 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.78 -0.20 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.04 -0.19 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.32 -0.19 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.62 -0.20 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 0.00 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.51 -0.01 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.91 -0.01 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.32 -0.03 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.80 -0.01 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.13 -0.17 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.78 -0.01 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.36 +0.01 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.93 0.00 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 4.56 +0.04 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.19 -0.02 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.87 +0.01 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 3.55 -0.02 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 -0.05 44 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.00 -0.04 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.73 +0.02 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 2.46 -0.05 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 -0.05 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 -0.05 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.30 -0.01 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.03 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.61 -0.07 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.91 -0.05 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.25 -0.05 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.60 -0.05 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.97 -0.06 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.37 -0.09 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.80 -0.09 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.26 -0.10 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.75 -0.12 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.24 -0.15 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.88 -0.03 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.47 0.00 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.07 +0.06 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.66 +0.04 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.30 +0.03 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.98 +0.05 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.65 +0.03 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.35 +0.02 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.07 +0.01 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 3.83 -0.02 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.51 0.00 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.99 +0.01 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.52 +0.03 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.15 +0.03 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.79 +0.02 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.52 +0.01 44 0 0 0
TOTAL CALL 114 6,793 +55
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
28MAY26 35.00 P 0.11 0.11 0.11 0.01 -0.02 42 10 91 +10
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 138 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 -0.07 41 0 136 0
28MAY26 38.00 P 0.00 0.00 0.00 0.22 -0.12 41 0 211 0
28MAY26 39.00 P 0.00 0.00 0.00 0.47 -0.15 42 0 96 0
28MAY26 40.00 P 0.00 0.00 0.00 0.82 -0.22 40 0 215 0
28MAY26 41.00 P 0.00 0.00 0.00 1.35 -0.21 39 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 2.05 -0.22 39 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 2.89 -0.12 41 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 3.79 -0.09 41 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 4.74 -0.06 40 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 5.72 -0.04 0 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.72 -0.03 0 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.72 -0.18 0 0 0 -60
28MAY26 49.00 P 0.00 0.00 0.00 8.72 -0.14 0 0 60 -2
28MAY26 50.00 P 0.00 0.00 0.00 9.72 -0.08 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.22 -0.08 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.72 -0.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.22 -0.08 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.72 -0.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.22 -0.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.72 -0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.22 -0.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.72 -0.08 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.22 -0.08 0 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 52 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 3 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 6 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 -0.05 38 0 52 0
29JUN26 36.00 P 0.64 0.64 0.64 0.50 -0.05 38 1 190 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 -0.07 38 0 90 0
29JUN26 38.00 P 0.00 0.00 0.00 1.04 -0.09 38 0 39 0
29JUN26 39.00 P 0.00 0.00 0.00 1.37 -0.15 37 0 138 0
29JUN26 40.00 P 2.45 2.45 2.45 1.82 -0.18 37 15 137 0
29JUN26 41.00 P 0.00 0.00 0.00 2.39 -0.16 38 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 2.99 -0.16 38 0 127 0
29JUN26 43.00 P 0.00 0.00 0.00 3.67 -0.10 38 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 4.42 -0.08 38 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 5.21 -0.08 38 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 6.06 -0.06 38 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.94 -0.06 38 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.88 -0.14 39 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.80 -0.15 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.77 -0.12 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.22 -0.09 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.72 -0.08 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.22 -0.08 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.72 -0.08 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.22 -0.08 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.72 -0.08 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.22 -0.08 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.72 -0.09 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.22 -0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30JUL26 32.00 P 0.54 0.58 0.51 0.32 -0.03 41 51 51 +51
30JUL26 33.00 P 0.71 0.71 0.71 0.45 -0.06 41 16 67 +16
30JUL26 34.00 P 0.00 0.00 0.00 0.63 -0.07 41 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 0.85 -0.08 41 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 1.12 -0.08 42 0 105 0
30JUL26 37.00 P 0.00 0.00 0.00 1.46 -0.09 42 0 156 0
30JUL26 38.00 P 0.00 0.00 0.00 1.81 -0.13 41 0 150 0
30JUL26 39.00 P 0.00 0.00 0.00 2.22 -0.16 41 0 74 0
30JUL26 40.00 P 0.00 0.00 0.00 2.68 -0.17 41 0 86 0
30JUL26 41.00 P 0.00 0.00 0.00 3.21 -0.19 41 0 105 0
30JUL26 42.00 P 3.77 3.77 3.77 3.79 -0.20 40 15 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.46 -0.11 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.16 -0.10 41 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.88 -0.10 41 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.66 -0.09 41 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.57 -0.10 43 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.39 -0.09 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.17 -0.16 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.02 -0.19 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.30 -0.17 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.76 -0.08 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.34 +0.04 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.83 -0.03 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.34 -0.02 59 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.58 -0.05 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.78 -0.06 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.01 -0.07 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.28 -0.07 42 0 46 0
28AUG26 36.00 P 0.00 0.00 0.00 1.61 -0.08 42 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 1.96 -0.10 42 0 156 0
28AUG26 38.00 P 2.71 2.71 2.71 2.34 -0.14 42 7 133 -7
28AUG26 39.00 P 0.00 0.00 0.00 2.77 -0.13 42 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 3.25 -0.16 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 3.78 -0.17 41 0 45 0
28AUG26 42.00 P 5.03 5.03 5.03 4.36 -0.18 41 15 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.00 -0.21 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.84 +0.07 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.58 +0.01 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.33 -0.01 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.13 +0.04 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.93 +0.02 45 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.75 +0.02 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.50 -0.07 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.71 -0.01 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.99 0.00 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.41 +0.07 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 -0.01 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.12 -0.05 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.71 -0.06 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.06 -0.07 43 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 2.46 -0.08 43 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.87 -0.10 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.31 -0.14 42 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.79 -0.17 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.32 -0.16 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 4.90 -0.17 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.52 -0.19 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.20 -0.18 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.07 -0.01 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.81 +0.03 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.54 +0.01 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.34 +0.02 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.14 +0.04 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.96 +0.05 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.08 +0.06 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.33 +0.10 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.62 +0.12 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.95 +0.09 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.34 -0.02 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.98 +0.17 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.47 +0.11 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.76 -0.05 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.26 -0.05 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.26 -0.04 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.54 -0.04 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.05 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.15 -0.06 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.51 -0.06 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 -0.08 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.25 -0.11 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.66 -0.12 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.10 -0.11 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.58 -0.26 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.09 -0.02 42 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 -0.13 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.20 -0.15 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.80 -0.18 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.46 -0.16 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.12 -0.17 42 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.82 -0.17 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.53 -0.18 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.27 -0.18 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.03 -0.18 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.81 -0.17 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.03 +0.04 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.12 +0.05 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.30 +0.08 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.53 +0.10 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.78 +0.09 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.04 +0.02 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.47 +0.10 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.86 +0.05 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.26 -0.10 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.88 -0.04 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.18 -0.04 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.53 -0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.89 -0.06 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.24 -0.09 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.62 -0.09 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.02 -0.10 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.45 -0.11 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.92 -0.12 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.41 -0.13 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.94 -0.12 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.48 -0.14 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.06 -0.14 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.66 -0.13 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.29 -0.16 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.96 -0.09 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.76 0.00 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.46 -0.02 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.19 +0.01 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.93 +0.01 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.68 +0.01 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.63 -0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.49 -0.17 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.75 +0.02 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.90 +0.01 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.11 +0.06 42 0 0 0
TOTAL PUT 130 5,926 +8
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$ 61.15
22MAY26 43.00 C 0.00 0.00 0.00 18.22 -0.27 231 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 17.28 -0.13 243 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 16.20 -0.25 193 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 15.23 -0.18 196 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 14.26 -0.22 194 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 13.25 -0.35 178 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 12.25 -0.17 165 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 11.26 -0.37 155 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 8.71 -0.22 109 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 6.24 -0.41 88 0 0 0
22MAY26 57.50 C 3.50 3.50 3.18 3.65 -0.35 0 238 137 +43
22MAY26 60.00 C 1.20 1.20 0.94 1.28 -0.42 28 56 163 +55
22MAY26 62.50 C 0.05 0.11 0.05 0.09 -0.12 27 60 932 +58
22MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 589 0
22MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 516 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 155 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 31.17 -0.31 156 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 30.17 -0.32 147 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 29.20 -0.32 182 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 28.17 -0.31 127 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 27.17 -0.32 116 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 26.17 -0.32 95 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.17 -0.31 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.17 -0.31 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.17 -0.36 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.17 -0.32 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.17 -0.33 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.17 -0.35 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.17 -0.32 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.22 -0.28 110 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.28 -0.21 118 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.20 -0.30 89 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.23 -0.26 93 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.26 -0.24 93 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.25 -0.35 85 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 12.25 -0.25 79 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.26 -0.37 74 0 48 0
28MAY26 52.50 C 0.00 0.00 0.00 8.71 -0.23 50 0 152 0
28MAY26 55.00 C 5.73 6.18 5.70 6.24 -0.41 41 520 825 +201
28MAY26 57.50 C 3.23 3.55 3.23 3.72 -0.33 24 359 1,479 +187
28MAY26 60.00 C 1.23 1.40 1.17 1.53 -0.44 22 353 5,377 +301
28MAY26 62.50 C 0.33 0.33 0.22 0.42 -0.05 25 374 3,972 +71
28MAY26 65.00 C 0.07 0.07 0.07 0.09 -0.04 28 1 8,678 0
28MAY26 67.50 C 0.04 0.04 0.02 0.02 -0.03 31 32 15,606 -25
28MAY26 70.00 C 0.02 0.02 0.02 0.01 -0.01 37 4 4,493 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 265 0
29MAY26 43.00 C 0.00 0.00 0.00 18.22 -0.28 102 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 17.28 -0.29 111 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 16.20 -0.30 83 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 15.23 -0.26 87 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 14.26 -0.24 88 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 13.25 -0.35 80 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 12.25 -0.25 74 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 11.26 -0.37 69 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 8.71 -0.23 46 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 6.24 -0.41 38 0 0 0
29MAY26 57.50 C 3.43 3.43 3.43 3.75 -0.34 25 38 177 0
29MAY26 60.00 C 1.30 1.30 1.30 1.61 -0.36 23 1 1 +1
29MAY26 62.50 C 0.30 0.34 0.30 0.46 -0.10 25 200 398 +187
29MAY26 65.00 C 0.08 0.08 0.06 0.09 -0.08 26 80 260 +80
29MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.17 -0.31 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.17 -0.32 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.20 -0.32 114 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.18 -0.31 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.17 -0.32 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.21 -0.36 102 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.22 -0.26 100 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.17 -0.31 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.17 -0.36 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.17 -0.32 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.19 -0.31 68 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.17 -0.35 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.22 -0.27 73 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.22 -0.28 69 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.28 -0.29 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.20 -0.30 55 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.23 -0.26 59 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.26 -0.24 59 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.25 -0.35 54 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.25 -0.25 50 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.26 -0.37 48 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.71 -0.24 31 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 6.24 -0.41 27 0 8,964 0
29JUN26 57.50 C 3.72 3.72 3.64 3.76 -0.39 19 90 3,937 +30
29JUN26 60.00 C 1.98 1.98 1.71 1.86 -0.39 22 66 13,397 +46
29JUN26 62.50 C 0.81 0.87 0.78 0.80 -0.25 23 431 13,850 +43
29JUN26 65.00 C 0.36 0.40 0.36 0.41 -0.11 25 433 20,719 +40
29JUN26 67.50 C 0.21 0.21 0.20 0.25 -0.03 28 194 5,185 -99
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 16,264 0
29JUN26 72.50 C 0.10 0.10 0.09 0.14 +0.03 35 250 4,268 +69
29JUN26 75.00 C 0.07 0.07 0.07 0.11 +0.03 38 52 9,257 -52
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 4,219 0
29JUN26 82.50 C 0.03 0.03 0.03 0.07 +0.04 47 26 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.04 51 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 888 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 31.18 -0.32 92 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 30.18 -0.34 86 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 29.20 -0.33 95 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 28.18 -0.34 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 27.18 -0.34 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.21 -0.36 85 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.22 -0.31 83 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.18 -0.35 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.18 -0.35 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.19 -0.34 63 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.19 -0.34 59 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 20.19 -0.35 55 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.22 -0.31 61 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.22 -0.32 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.28 -0.29 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.20 -0.34 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.23 -0.31 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.26 -0.29 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.25 -0.35 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.25 -0.32 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.26 -0.37 40 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 8.71 -0.25 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.27 -0.38 25 0 182 0
30JUL26 57.50 C 3.82 4.06 3.82 4.05 -0.32 24 107 1,751 +107
30JUL26 60.00 C 2.28 2.40 2.28 2.50 -0.24 25 70 4,052 0
30JUL26 62.50 C 1.46 1.50 1.34 1.42 -0.17 24 118 2,650 +86
30JUL26 65.00 C 0.97 0.97 0.82 0.88 -0.09 25 112 5,165 -23
30JUL26 67.50 C 0.53 0.57 0.53 0.56 -0.05 27 31 2,335 -29
30JUL26 70.00 C 0.37 0.37 0.35 0.36 -0.02 28 18 1,993 -18
30JUL26 72.50 C 0.00 0.00 0.00 0.24 +0.01 29 0 1,491 0
30JUL26 75.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 1,013 0
30JUL26 77.50 C 0.13 0.14 0.13 0.12 +0.02 32 51 656 -30
30JUL26 80.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 128 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 31.18 -0.32 82 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 30.18 -0.35 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.20 -0.33 84 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.21 -0.33 82 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 27.18 -0.36 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.21 -0.36 75 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.22 -0.32 73 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.21 -0.33 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.20 -0.34 63 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.19 -0.35 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.21 -0.33 58 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.21 -0.33 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.22 -0.33 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.22 -0.33 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.28 -0.29 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.22 -0.33 45 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.23 -0.32 44 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.26 -0.30 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.25 -0.35 40 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.25 -0.32 37 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.26 -0.37 35 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.73 -0.25 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.43 -0.26 26 0 120 0
28AUG26 57.50 C 4.21 4.22 4.14 4.49 -0.33 26 90 514 +90
28AUG26 60.00 C 3.06 3.06 3.06 3.16 -0.24 26 30 924 +30
28AUG26 62.50 C 2.12 2.12 2.12 2.09 -0.21 26 30 1,666 0
28AUG26 65.00 C 1.40 1.40 1.36 1.42 -0.18 26 34 3,271 0
28AUG26 67.50 C 0.98 1.03 0.94 0.94 -0.17 27 24 318 0
28AUG26 70.00 C 0.68 0.68 0.68 0.61 -0.15 27 170 434 +170
28AUG26 72.50 C 0.49 0.54 0.49 0.39 -0.14 27 210 605 +30
28AUG26 75.00 C 0.39 0.39 0.39 0.25 -0.11 28 45 274 -45
28AUG26 77.50 C 0.00 0.00 0.00 0.16 -0.09 28 0 190 0
28AUG26 80.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 49 0
28AUG26 82.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.18 -0.32 77 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.18 -0.35 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.20 -0.33 77 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.21 -0.33 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.18 -0.36 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.21 -0.36 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.22 -0.32 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.21 -0.33 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.20 -0.34 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.19 -0.35 52 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.21 -0.33 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.21 -0.34 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.22 -0.33 49 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.22 -0.33 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.28 -0.29 48 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.22 -0.33 41 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.23 -0.32 40 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.26 -0.30 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.25 -0.35 36 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.25 -0.32 34 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.26 -0.37 32 0 625 0
29SEP26 52.50 C 8.26 8.26 8.26 8.78 -0.29 26 2 1,375 -2
29SEP26 55.00 C 0.00 0.00 0.00 6.68 -0.31 27 0 2,346 0
29SEP26 57.50 C 4.62 4.62 4.62 4.92 -0.35 26 5 2,669 0
29SEP26 60.00 C 0.00 0.00 0.00 3.73 -0.20 27 0 6,121 0
29SEP26 62.50 C 0.00 0.00 0.00 2.79 -0.16 27 0 5,609 0
29SEP26 65.00 C 0.00 0.00 0.00 2.16 -0.13 28 0 8,253 0
29SEP26 67.50 C 1.40 1.40 1.40 1.69 -0.10 30 1 7,356 +1
29SEP26 70.00 C 1.05 1.05 0.99 1.34 -0.07 31 612 5,616 -110
29SEP26 72.50 C 0.86 0.86 0.73 1.06 -0.05 32 31 4,971 -31
29SEP26 75.00 C 0.61 0.61 0.61 0.86 -0.05 33 12 4,557 0
29SEP26 77.50 C 0.49 0.49 0.49 0.71 -0.03 34 1 2,151 0
29SEP26 80.00 C 0.00 0.00 0.00 0.59 -0.02 35 0 2,901 0
29SEP26 82.50 C 0.00 0.00 0.00 0.50 -0.02 36 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.37 -0.01 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 0.00 40 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.29 0.00 41 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 0.00 42 0 214 0
29SEP26 97.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 31.18 -0.32 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.18 -0.35 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.20 -0.33 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.21 -0.33 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.18 -0.36 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.21 -0.36 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.22 -0.32 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.21 -0.33 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.20 -0.34 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.19 -0.35 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.21 -0.33 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.21 -0.34 40 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.22 -0.33 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.22 -0.33 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.28 -0.29 37 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.22 -0.33 32 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.23 -0.32 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.26 -0.30 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.25 -0.35 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.27 -0.33 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.37 -0.26 27 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.43 -0.21 27 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 7.65 -0.36 26 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 6.24 -0.17 26 0 5,419 0
30DEC26 60.00 C 4.68 4.68 4.68 5.09 -0.16 27 16 1,752 -16
30DEC26 62.50 C 0.00 0.00 0.00 4.12 -0.14 27 0 8,026 0
30DEC26 65.00 C 3.11 3.15 2.97 3.40 -0.12 28 362 7,663 +312
30DEC26 67.50 C 0.00 0.00 0.00 2.84 -0.11 29 0 3,203 0
30DEC26 70.00 C 1.95 1.95 1.95 2.38 -0.09 30 10 4,073 0
30DEC26 72.50 C 1.63 1.69 1.63 1.99 -0.07 31 281 3,363 +280
30DEC26 75.00 C 0.00 0.00 0.00 1.70 -0.06 31 0 4,493 0
30DEC26 77.50 C 0.00 0.00 0.00 1.45 -0.05 32 0 2,361 0
30DEC26 80.00 C 0.90 0.90 0.90 1.25 -0.05 33 40 1,100 +40
30DEC26 82.50 C 0.00 0.00 0.00 1.08 -0.03 34 0 280 0
30DEC26 85.00 C 0.67 0.67 0.67 0.96 -0.03 35 1 472 0
30DEC26 87.50 C 0.60 0.60 0.60 0.84 -0.02 35 3 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.75 -0.02 36 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.68 -0.01 37 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.61 -0.01 38 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.01 39 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.51 -0.01 39 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 -0.01 40 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 31.18 -0.35 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 30.18 -0.35 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.20 -0.33 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.21 -0.33 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.18 -0.36 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.21 -0.36 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.22 -0.32 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.21 -0.33 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.20 -0.34 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.19 -0.35 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.21 -0.33 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.21 -0.34 33 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 19.22 -0.33 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.22 -0.33 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.28 -0.29 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.22 -0.34 27 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.29 -0.31 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.41 -0.23 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.25 -0.51 22 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 12.43 -0.55 24 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.72 -0.49 24 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.40 -0.22 27 0 150 0
30MAR27 55.00 C 8.38 8.38 8.38 8.86 -0.24 27 2 44 +2
30MAR27 57.50 C 0.00 0.00 0.00 7.34 -0.19 26 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 6.21 -0.16 27 0 10,638 0
30MAR27 62.50 C 4.90 4.90 4.90 5.21 -0.16 27 2 132 +2
30MAR27 65.00 C 0.00 0.00 0.00 4.45 -0.14 28 0 1,980 0
30MAR27 67.50 C 3.49 3.49 3.49 3.80 -0.12 28 5 167 -5
30MAR27 70.00 C 2.95 2.96 2.86 3.22 -0.11 29 411 1,361 +280
30MAR27 72.50 C 2.50 2.50 2.50 2.78 -0.10 29 14 4,041 +14
30MAR27 75.00 C 2.03 2.09 2.03 2.37 -0.08 30 14 1,510 +14
30MAR27 77.50 C 1.73 1.73 1.73 2.06 -0.08 30 1 3,102 +1
30MAR27 80.00 C 0.00 0.00 0.00 1.77 -0.06 31 0 1,160 0
30MAR27 82.50 C 0.00 0.00 0.00 1.55 -0.06 31 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.34 -0.06 32 0 216 0
30MAR27 87.50 C 0.00 0.00 0.00 1.19 -0.04 32 0 405 0
30MAR27 90.00 C 0.87 0.87 0.87 1.05 -0.04 33 1 625 -1
30MAR27 92.50 C 0.74 0.74 0.74 0.92 -0.03 33 30 86 +30
30MAR27 95.00 C 0.00 0.00 0.00 0.83 -0.03 34 0 355 0
30MAR27 97.50 C 0.63 0.63 0.63 0.74 -0.04 34 11 258 -11
TOTAL CALL 6,866 392,550 +2,404
22MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 152 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.02 150 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.03 144 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.05 +0.04 137 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.04 112 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.02 85 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
22MAY26 60.00 P 0.25 0.25 0.16 0.16 -0.17 31 117 696 0
22MAY26 62.50 P 1.80 1.97 1.50 1.45 +0.20 28 100 4,363 -70
22MAY26 65.00 P 4.04 4.36 3.90 3.90 +0.29 51 211 279 -17
22MAY26 67.50 P 0.00 0.00 0.00 6.35 +0.25 0 0 0 -30
22MAY26 70.00 P 0.00 0.00 0.00 8.85 +0.25 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 11.35 +0.25 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 13.85 +0.25 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 16.42 +0.16 163 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 18.85 +0.25 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 21.42 +0.32 197 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 23.85 +0.25 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 26.35 +0.25 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 28.85 +0.25 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 31.35 +0.25 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 33.85 +0.25 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.03 72 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 +0.04 68 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.04 56 0 2,974 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 6,664 0
28MAY26 57.50 P 0.09 0.09 0.09 0.09 -0.03 29 10 5,401 0
28MAY26 60.00 P 0.40 0.57 0.37 0.36 -0.10 22 160 9,505 -16
28MAY26 62.50 P 2.04 2.14 1.65 1.70 +0.21 24 2,195 11,335 -1,469
28MAY26 65.00 P 4.30 4.42 4.08 3.99 +0.29 33 465 3,933 -316
28MAY26 67.50 P 6.87 6.90 6.50 6.35 +0.23 0 118 867 -363
28MAY26 70.00 P 9.40 9.40 9.17 9.09 +0.23 67 10 229 0
28MAY26 72.50 P 0.00 0.00 0.00 11.35 +0.25 0 0 175 0
28MAY26 75.00 P 0.00 0.00 0.00 13.91 +0.31 72 0 210 0
28MAY26 77.50 P 0.00 0.00 0.00 16.42 +0.16 84 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 18.85 +0.25 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.42 +0.32 102 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.85 +0.25 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.35 +0.25 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.85 +0.25 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.35 +0.25 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.85 +0.25 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.35 +0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.85 +0.25 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.40 +0.30 155 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.04 53 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29MAY26 57.50 P 0.13 0.13 0.09 0.09 -0.03 27 5 7 +5
29MAY26 60.00 P 0.60 0.61 0.51 0.43 -0.03 23 181 158 -79
29MAY26 62.50 P 2.15 2.15 1.82 1.74 +0.18 24 34 60 +30
29MAY26 65.00 P 4.45 4.45 4.00 3.99 +0.29 31 44 59 +30
29MAY26 67.50 P 0.00 0.00 0.00 6.35 +0.21 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 9.09 +0.23 63 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 11.54 +0.35 72 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 14.05 +0.30 83 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 16.55 +0.29 94 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 19.15 +0.40 111 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 21.53 +0.28 110 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 24.05 +0.30 121 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 26.55 +0.30 129 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 29.05 +0.30 137 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 31.53 +0.28 143 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 30 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 2,220 0
29JUN26 50.00 P 0.08 0.08 0.08 0.05 +0.02 26 3 28,461 0
29JUN26 52.50 P 0.19 0.20 0.19 0.10 -0.04 23 6 8,680 +2
29JUN26 55.00 P 0.50 0.50 0.41 0.38 -0.04 23 83 14,460 -40
29JUN26 57.50 P 1.15 1.22 1.00 1.00 -0.05 22 467 11,732 -160
29JUN26 60.00 P 2.36 2.50 2.10 2.12 -0.02 22 902 16,924 +319
29JUN26 62.50 P 4.20 4.20 3.82 3.82 +0.06 22 255 12,494 +200
29JUN26 65.00 P 5.90 6.40 5.90 6.02 +0.27 24 283 15,499 +213
29JUN26 67.50 P 8.49 8.76 8.40 8.72 +0.48 35 21 3,087 0
29JUN26 70.00 P 0.00 0.00 0.00 10.85 +0.04 30 0 4,293 0
29JUN26 72.50 P 13.71 13.71 13.71 13.56 +0.41 44 7 1,372 0
29JUN26 75.00 P 0.00 0.00 0.00 15.90 +0.22 42 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 18.35 +0.41 44 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 20.68 +0.27 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.10 +0.30 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 25.59 +0.18 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 28.34 +0.28 60 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 30.59 +0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.08 +0.19 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.59 +0.34 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.13 +0.24 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.62 +0.37 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 43.12 +0.24 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 0.00 27 0 835 0
30JUL26 46.00 P 0.07 0.07 0.07 0.04 0.00 27 26 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 0.00 26 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 0.00 26 0 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.19 0.00 26 0 1,179 0
30JUL26 52.50 P 0.47 0.47 0.47 0.42 0.00 25 52 2,949 +52
30JUL26 55.00 P 0.90 0.96 0.86 0.89 +0.01 24 49 4,684 +9
30JUL26 57.50 P 1.73 1.83 1.66 1.66 +0.02 24 279 6,664 +259
30JUL26 60.00 P 3.06 3.06 2.75 2.80 +0.06 23 248 5,830 +123
30JUL26 62.50 P 4.46 4.46 4.46 4.29 +0.09 22 73 655 -21
30JUL26 65.00 P 6.73 6.73 6.73 6.37 +0.25 24 5 2,755 +5
30JUL26 67.50 P 8.75 8.75 8.75 8.90 +0.47 30 5 4,553 0
30JUL26 70.00 P 11.30 11.30 11.30 10.96 +0.15 27 20 1,337 +20
30JUL26 72.50 P 0.00 0.00 0.00 13.56 +0.41 34 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 15.90 +0.22 34 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 18.35 +0.41 35 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 20.80 +0.39 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.29 +0.49 38 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 25.79 +0.38 41 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.34 +0.28 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.78 +0.49 46 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 33.28 +0.39 48 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.78 +0.51 51 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 39 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 30 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 0.01 -0.01 27 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 306 0
28AUG26 48.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 660 0
28AUG26 49.00 P 0.34 0.34 0.34 0.31 -0.01 27 1 322 +1
28AUG26 50.00 P 0.47 0.47 0.47 0.41 -0.01 27 30 270 +30
28AUG26 52.50 P 0.82 0.83 0.77 0.77 -0.03 26 270 1,326 +48
28AUG26 55.00 P 1.39 1.44 1.27 1.37 -0.02 26 613 6,638 +282
28AUG26 57.50 P 2.39 2.39 2.14 2.22 -0.01 25 1,233 2,229 +747
28AUG26 60.00 P 3.50 3.69 3.36 3.39 +0.03 25 744 2,365 +126
28AUG26 62.50 P 0.00 0.00 0.00 4.83 +0.06 24 0 1,540 0
28AUG26 65.00 P 0.00 0.00 0.00 6.78 +0.21 25 0 1,875 0
28AUG26 67.50 P 0.00 0.00 0.00 8.90 +0.10 26 0 179 0
28AUG26 70.00 P 0.00 0.00 0.00 11.29 +0.30 29 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 13.56 +0.37 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.90 +0.22 30 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.35 +0.41 31 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.80 +0.39 32 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 23.29 +0.48 34 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 25.79 +0.38 36 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 28.34 +0.28 42 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.78 +0.49 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.28 +0.39 43 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.78 +0.51 45 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 34 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 0.11 0.11 0.11 0.01 0.00 26 50 3,073 -50
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,513 0
29SEP26 41.00 P 0.16 0.16 0.16 0.02 -0.01 25 170 1,345 +170
29SEP26 42.00 P 0.19 0.19 0.19 0.03 -0.02 25 15 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 1,065 0
29SEP26 45.00 P 0.32 0.32 0.32 0.11 -0.03 25 20 5,418 -20
29SEP26 46.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 1,386 0
29SEP26 47.00 P 0.44 0.44 0.41 0.23 -0.05 26 101 1,331 +64
29SEP26 48.00 P 0.54 0.54 0.54 0.33 -0.05 26 20 2,149 +20
29SEP26 49.00 P 0.66 0.66 0.66 0.44 -0.06 26 170 2,463 0
29SEP26 50.00 P 0.82 0.82 0.82 0.59 -0.06 26 10 25,924 0
29SEP26 52.50 P 0.00 0.00 0.00 1.12 -0.06 27 0 8,388 0
29SEP26 55.00 P 2.11 2.11 2.03 1.89 -0.05 27 12 16,772 +12
29SEP26 57.50 P 3.28 3.28 3.28 2.94 0.00 28 3 9,825 -3
29SEP26 60.00 P 4.63 4.63 4.63 4.28 +0.05 28 2 12,106 0
29SEP26 62.50 P 6.10 6.25 6.10 5.87 +0.13 29 18 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 7.78 +0.16 31 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 9.58 +0.16 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.08 +0.19 35 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.38 +0.32 37 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.77 +0.43 39 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 19.03 +0.37 40 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.45 +0.45 42 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.84 +0.43 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.27 +0.40 45 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 28.69 +0.43 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.14 +0.41 48 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.60 +0.47 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.05 +0.43 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.43 +0.35 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.97 +0.46 53 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.44 +0.47 54 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 0.00 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 0.00 26 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 0.00 26 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 544 0
30DEC26 46.00 P 0.00 0.00 0.00 0.53 +0.02 26 0 217 0
30DEC26 47.00 P 1.02 1.02 1.02 0.68 +0.02 27 20 485 0
30DEC26 48.00 P 0.00 0.00 0.00 0.84 +0.02 27 0 5,825 0
30DEC26 49.00 P 1.39 1.39 1.39 1.05 +0.03 27 20 1,767 +20
30DEC26 50.00 P 1.61 1.63 1.53 1.26 +0.03 27 224 7,521 +205
30DEC26 52.50 P 2.21 2.31 2.21 1.98 +0.05 27 102 8,115 +102
30DEC26 55.00 P 3.18 3.19 3.18 2.90 +0.07 28 23 5,024 +23
30DEC26 57.50 P 4.37 4.37 4.37 4.03 +0.08 28 1 5,202 0
30DEC26 60.00 P 5.79 5.79 5.79 5.38 +0.10 28 45 2,777 0
30DEC26 62.50 P 7.29 7.33 7.29 6.92 +0.12 29 360 8,187 +227
30DEC26 65.00 P 8.92 8.92 8.92 8.73 +0.17 30 30 6,608 0
30DEC26 67.50 P 0.00 0.00 0.00 10.71 +0.46 31 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 12.81 +0.17 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.99 +0.28 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.27 +0.31 36 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 19.57 +0.46 37 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.88 +0.48 38 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.23 +0.64 39 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.61 +0.66 40 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.01 +0.66 42 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.30 +0.55 41 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.86 +0.69 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.29 +0.67 45 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.62 +0.54 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.07 +0.56 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.52 +0.55 46 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 0.00 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 34.00 P 0.26 0.26 0.26 0.04 0.00 27 1 6 +1
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 0.00 26 0 4 0
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 0.24 +0.01 26 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 0.00 26 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 11 0
30MAR27 43.00 P 0.89 0.92 0.89 0.51 +0.01 27 4 71 +4
30MAR27 44.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 108 0
30MAR27 45.00 P 1.17 1.17 1.17 0.78 +0.01 27 6 293 0
30MAR27 46.00 P 0.00 0.00 0.00 0.94 +0.01 27 0 104 0
30MAR27 47.00 P 0.00 0.00 0.00 1.14 +0.01 27 0 113 0
30MAR27 48.00 P 1.74 1.74 1.72 1.35 +0.01 27 23 345 +23
30MAR27 49.00 P 1.97 1.97 1.97 1.61 +0.03 27 20 2,310 +20
30MAR27 50.00 P 2.23 2.23 2.21 1.88 +0.03 27 180 1,130 +172
30MAR27 52.50 P 2.86 2.86 2.85 2.69 +0.04 28 100 1,149 +100
30MAR27 55.00 P 4.00 4.00 3.83 3.68 +0.05 28 46 3,636 +25
30MAR27 57.50 P 0.00 0.00 0.00 4.86 +0.07 28 0 2,204 0
30MAR27 60.00 P 6.40 6.40 6.40 6.21 +0.08 29 10 11,847 0
30MAR27 62.50 P 8.00 8.00 8.00 7.72 +0.10 29 4 1,333 +4
30MAR27 65.00 P 0.00 0.00 0.00 9.46 +0.13 30 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 11.36 +0.18 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.34 +0.22 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 15.46 +0.32 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.61 +0.38 33 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 19.81 +0.46 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.03 +0.45 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.36 +0.50 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.61 +0.48 36 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.01 +0.52 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.32 +0.45 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.86 +0.60 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.29 +0.62 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.62 +0.53 40 0 0 0
TOTAL PUT 11,135 503,534 +1,039
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$ 11.20
28MAY26 6.00 C 0.00 0.00 0.00 5.20 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.70 +0.08 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.45 +0.08 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.20 +0.08 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.20 +0.08 0 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.70 +0.08 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.45 +0.07 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.20 +0.07 0 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.96 +0.08 59 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.71 +0.08 52 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.46 +0.08 44 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 1.22 +0.06 46 0 2,512 0
28MAY26 10.50 C 0.00 0.00 0.00 0.73 +0.05 33 0 1,772 0
28MAY26 11.00 C 0.34 0.44 0.32 0.34 +0.06 33 178 8,383 +78
28MAY26 11.50 C 0.12 0.16 0.10 0.10 +0.01 32 95 4,360 +93
28MAY26 12.00 C 0.05 0.05 0.05 0.03 +0.01 36 60 1,945 -60
28MAY26 12.50 C 0.01 0.01 0.01 0.01 0.00 40 3 1,692 -3
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.81 +0.05 112 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.71 +0.08 108 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.61 +0.08 103 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.50 +0.07 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.41 +0.08 89 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.21 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.71 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.46 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.32 +0.19 144 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.95 +0.03 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.71 +0.05 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.46 +0.03 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.23 +0.10 80 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.96 +0.07 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.72 +0.08 59 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.47 +0.01 54 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.22 +0.10 49 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.97 +0.08 44 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.72 +0.08 40 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.47 +0.09 35 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.23 +0.08 40 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.98 +0.08 35 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.74 +0.11 35 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.50 +0.10 33 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 1.27 +0.04 32 0 6,270 0
29JUN26 10.50 C 0.00 0.00 0.00 0.87 +0.07 33 0 5,687 0
29JUN26 11.00 C 0.00 0.00 0.00 0.52 +0.05 31 0 6,519 0
29JUN26 11.50 C 0.30 0.31 0.30 0.30 +0.03 32 31 3,647 +30
29JUN26 12.00 C 0.18 0.18 0.17 0.15 +0.02 31 57 1,504 0
29JUN26 12.50 C 0.11 0.11 0.10 0.07 +0.01 31 30 606 +20
29JUN26 13.00 C 0.07 0.07 0.07 0.03 0.00 31 213 2,407 +213
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 667 0
29JUN26 14.00 C 0.03 0.03 0.03 0.01 0.00 35 10 696 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 4.04 +0.15 81 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.72 +0.08 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.47 +0.01 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.22 +0.10 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.97 +0.08 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.78 +0.14 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.48 +0.09 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.24 +0.09 38 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.99 +0.05 34 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.74 +0.03 30 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.52 +0.07 32 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.30 +0.03 31 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.93 +0.08 31 0 1,387 0
30JUL26 11.00 C 0.73 0.73 0.73 0.63 +0.05 31 4 1,623 -4
30JUL26 11.50 C 0.44 0.44 0.42 0.42 +0.03 32 123 724 +106
30JUL26 12.00 C 0.35 0.35 0.28 0.26 +0.02 31 995 2,255 +219
30JUL26 12.50 C 0.21 0.23 0.20 0.16 +0.02 32 110 365 +110
30JUL26 13.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 1,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1,123 0
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 32 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 4.04 +0.15 70 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.72 +0.08 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.47 +0.01 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.22 +0.08 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.97 +0.08 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.78 +0.14 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.48 +0.07 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.24 +0.05 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.00 +0.05 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.77 +0.06 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.56 +0.07 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.36 +0.05 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 1.01 +0.07 31 0 160 0
28AUG26 11.00 C 0.00 0.00 0.00 0.73 +0.04 31 0 338 0
28AUG26 11.50 C 0.57 0.57 0.53 0.54 +0.04 32 90 163 +90
28AUG26 12.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 104 0
28AUG26 12.50 C 0.00 0.00 0.00 0.25 +0.01 32 0 66 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 0.00 32 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 2 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.62 +0.06 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.52 +0.06 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.42 +0.09 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.32 +0.06 87 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.22 +0.09 85 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.97 +0.06 79 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.72 +0.06 75 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.47 +0.06 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.32 +0.16 90 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.97 +0.05 62 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.72 +0.06 58 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.47 +0.04 54 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.23 +0.06 55 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.04 +0.12 62 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.72 +0.08 43 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.48 +0.02 44 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 +0.06 41 0 2,889 0
29SEP26 8.25 C 3.10 3.10 3.01 2.97 +0.05 33 60 1,118 +60
29SEP26 8.50 C 0.00 0.00 0.00 2.78 +0.10 43 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.48 +0.07 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 +0.06 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.01 +0.06 30 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.79 +0.02 30 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 +0.08 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 +0.07 34 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 1.14 +0.06 33 0 4,794 0
29SEP26 11.00 C 0.85 0.85 0.85 0.89 +0.05 33 95 1,849 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 +0.05 33 0 3,121 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 +0.05 34 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 +0.04 34 0 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 425 0
29SEP26 14.50 C 0.15 0.15 0.15 0.12 +0.02 35 148 363 +148
29SEP26 15.00 C 0.10 0.10 0.10 0.09 +0.02 35 50 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.22 +0.06 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.97 +0.06 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.72 +0.06 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.47 +0.06 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.32 +0.15 69 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.97 +0.05 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.72 +0.05 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.47 +0.04 43 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.23 +0.06 43 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.04 +0.12 48 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.72 +0.08 34 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.48 +0.02 35 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.23 +0.05 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 +0.05 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.78 +0.09 33 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.50 +0.05 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.28 +0.05 27 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 2.10 +0.05 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 +0.11 32 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.05 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 +0.05 32 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 +0.04 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 +0.03 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 +0.02 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 629 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.02 31 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 +0.01 31 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 +0.01 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.01 32 0 30 0
30DEC26 15.00 C 0.22 0.22 0.22 0.18 0.00 32 2 309 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.14 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 0.00 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.72 +0.05 38 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.47 +0.04 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.24 +0.07 37 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.04 +0.12 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.72 +0.08 28 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.48 +0.02 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.23 +0.05 26 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.99 +0.05 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.78 +0.07 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.59 +0.06 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.41 +0.05 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.24 +0.05 28 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 2.08 +0.05 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.99 +0.05 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 +0.05 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 +0.04 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 +0.03 29 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.03 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 +0.02 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 338 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.02 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 +0.02 31 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 0.00 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 0.00 31 0 45 0
TOTAL CALL 2,354 197,415 +1,102
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 167 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,046 0
28MAY26 9.75 P 0.01 0.01 0.01 0.01 0.00 51 32 2,570 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,279 0
28MAY26 10.50 P 0.03 0.04 0.03 0.03 -0.01 35 49 2,554 -43
28MAY26 11.00 P 0.10 0.13 0.10 0.13 -0.04 33 37 1,351 -8
28MAY26 11.50 P 0.34 0.39 0.33 0.39 -0.08 31 108 5,556 -38
28MAY26 12.00 P 0.82 0.82 0.82 0.83 -0.09 37 1 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.32 -0.10 48 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 1.82 -0.08 62 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.31 -0.10 67 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.83 -0.12 91 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.82 -0.06 106 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.32 -0.06 115 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.81 -0.10 114 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.32 -0.06 133 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.82 -0.06 142 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.32 -0.06 150 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.82 -0.06 157 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1,804 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 4,204 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 1,942 0
29JUN26 9.50 P 0.05 0.05 0.05 0.05 0.00 32 45 2,553 -45
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 3,066 0
29JUN26 10.00 P 0.11 0.11 0.10 0.11 -0.02 30 308 2,433 +35
29JUN26 10.50 P 0.23 0.24 0.23 0.25 -0.03 31 275 2,413 0
29JUN26 11.00 P 0.45 0.45 0.45 0.48 -0.05 31 40 3,132 +26
29JUN26 11.50 P 0.76 0.76 0.76 0.77 -0.10 29 31 2,346 0
29JUN26 12.00 P 1.19 1.20 1.19 1.16 -0.11 29 2 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.61 -0.11 31 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.10 -0.04 36 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.57 -0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 -0.12 40 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.06 -0.10 45 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.55 -0.09 41 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.05 -0.09 46 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.55 -0.10 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.04 -0.11 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.54 -0.14 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.04 -0.03 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 805 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 331 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 615 0
30JUL26 9.75 P 0.15 0.15 0.15 0.15 -0.03 30 183 536 +163
30JUL26 10.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 698 0
30JUL26 10.50 P 0.00 0.00 0.00 0.38 -0.04 31 0 556 0
30JUL26 11.00 P 0.60 0.60 0.60 0.62 -0.05 31 16 849 +16
30JUL26 11.50 P 0.00 0.00 0.00 0.91 -0.08 30 0 892 0
30JUL26 12.00 P 1.26 1.26 1.26 1.30 -0.08 32 30 229 +30
30JUL26 12.50 P 0.00 0.00 0.00 1.69 -0.11 31 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.10 -0.15 28 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.63 -0.09 36 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.09 -0.09 36 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.58 -0.10 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.06 -0.10 36 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.55 -0.10 33 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.05 -0.09 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.55 -0.10 40 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.04 -0.11 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.54 -0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.04 -0.09 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 382 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 105 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 90 0
28AUG26 8.50 P 0.05 0.05 0.05 0.05 0.00 33 20 150 -20
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 33 0
28AUG26 9.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 135 0
28AUG26 9.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 50 0
28AUG26 9.75 P 0.22 0.22 0.22 0.23 -0.02 31 30 482 +30
28AUG26 10.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 278 0
28AUG26 10.50 P 0.00 0.00 0.00 0.48 -0.04 31 0 1,095 0
28AUG26 11.00 P 0.00 0.00 0.00 0.72 -0.06 31 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.01 -0.08 31 0 100 0
28AUG26 12.00 P 1.35 1.35 1.35 1.36 -0.11 31 30 90 +30
28AUG26 12.50 P 0.00 0.00 0.00 1.70 -0.15 28 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.22 -0.04 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.63 -0.09 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.13 -0.05 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.67 -0.01 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.06 -0.10 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.55 -0.10 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.05 -0.09 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.55 -0.10 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.04 -0.11 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.54 -0.14 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.04 -0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 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 48 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 40 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 36 0 971 0
29SEP26 7.50 P 0.04 0.04 0.04 0.03 0.00 36 4 5,350 -4
29SEP26 7.75 P 0.05 0.05 0.05 0.04 0.00 35 45 623 +45
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 0.00 35 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 0.00 35 0 7,460 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 0.00 34 0 4,822 0
29SEP26 9.00 P 0.18 0.18 0.18 0.19 0.00 35 100 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 0.00 35 0 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.01 34 0 1,047 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.01 35 0 2,159 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 2,120 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 -0.01 35 0 2,753 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 -0.02 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 -0.03 36 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.57 -0.04 36 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 1.95 -0.04 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.36 -0.05 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.80 -0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.25 -0.07 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.73 -0.06 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.21 -0.07 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.71 -0.07 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.21 -0.08 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.72 -0.08 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.23 -0.08 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.74 -0.08 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.23 -0.06 63 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 42 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 35 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 144 0
30DEC26 6.75 P 0.05 0.05 0.05 0.02 -0.01 32 11 525 -9
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.02 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.02 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.03 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.03 32 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.04 32 0 72 0
30DEC26 10.50 P 0.86 0.86 0.86 0.83 -0.04 32 30 172 -30
30DEC26 11.00 P 0.00 0.00 0.00 1.09 -0.05 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 -0.06 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.71 -0.06 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.08 -0.06 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.47 -0.07 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.89 -0.07 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.32 -0.08 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 -0.08 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.25 -0.08 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.74 -0.07 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.23 -0.08 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.73 -0.08 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.24 -0.08 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.74 -0.08 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.24 -0.09 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 0.00 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 -0.01 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 -0.01 31 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.02 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 -0.02 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.03 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.03 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.73 -0.04 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 -0.04 31 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 -0.04 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.51 -0.05 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.84 -0.05 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.19 -0.06 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.57 -0.06 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.97 -0.07 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.40 -0.07 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.84 -0.07 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 -0.07 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.77 -0.08 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.25 -0.08 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.74 -0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.24 -0.09 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.75 -0.08 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.25 -0.08 46 0 0 0
TOTAL PUT 1,427 195,882 +178
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$ 57.95
28MAY26 30.00 C 0.00 0.00 0.00 27.97 -0.69 146 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 26.97 -0.74 136 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 25.97 -0.71 127 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 24.97 -0.71 117 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 23.97 -0.75 106 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 22.97 -0.69 87 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 21.98 -0.70 120 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 20.99 -0.70 123 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 19.97 -0.75 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 18.97 -0.75 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 17.97 -0.72 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 16.95 -0.74 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.00 -0.73 95 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.95 -0.69 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.00 -0.74 82 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.97 -0.79 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.96 -0.83 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.99 -0.55 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.00 -0.56 58 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.02 -0.56 57 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.06 -0.56 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.77 -0.56 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 3.88 -0.49 61 0 0 0
28MAY26 57.50 C 2.28 2.90 2.25 2.25 -0.42 58 194 262 +174
28MAY26 60.00 C 1.60 1.60 1.19 1.18 -0.34 58 140 1,526 +72
28MAY26 62.50 C 0.90 0.90 0.55 0.55 -0.25 58 179 1,172 +64
28MAY26 65.00 C 0.45 0.46 0.25 0.23 -0.14 58 2,766 1,934 +213
28MAY26 67.50 C 0.19 0.19 0.13 0.09 -0.06 58 155 1,318 0
28MAY26 70.00 C 0.09 0.09 0.09 0.03 -0.03 58 32 1,483 -32
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,229 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,264 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 626 0
28MAY26 80.00 C 0.01 0.01 0.01 0.01 0.00 81 45 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 124 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 28.04 -0.62 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.04 -0.74 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.04 -0.76 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.05 -0.76 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.05 -0.78 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.06 -0.78 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.08 -0.78 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.99 -0.91 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.01 -0.92 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.35 -0.61 76 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.45 -0.55 77 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.27 -0.74 63 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 16.51 -0.59 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.57 -0.60 69 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 14.63 -0.65 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.73 -0.65 65 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 12.83 -0.51 64 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 11.96 -0.28 63 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 11.12 -0.36 62 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 10.35 -0.24 62 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 9.27 -0.53 56 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 7.48 -0.50 56 0 60 0
29JUN26 55.00 C 6.16 6.16 6.06 6.00 -0.47 57 64 80 +64
29JUN26 57.50 C 4.63 4.79 4.55 4.63 -0.40 56 85 109 +85
29JUN26 60.00 C 3.82 4.00 3.47 3.52 -0.40 56 57 2,249 -45
29JUN26 62.50 C 2.69 2.69 2.61 2.65 -0.36 56 9 1,053 +9
29JUN26 65.00 C 2.26 2.26 1.95 1.97 -0.29 57 81 937 +58
29JUN26 67.50 C 0.00 0.00 0.00 1.42 -0.24 56 0 4,199 0
29JUN26 70.00 C 1.29 1.29 1.12 1.01 -0.19 56 103 1,189 +71
29JUN26 72.50 C 0.88 0.88 0.84 0.71 -0.15 56 52 1,038 +50
29JUN26 75.00 C 0.68 0.70 0.64 0.49 -0.12 56 53 7,093 +8
29JUN26 77.50 C 0.51 0.51 0.51 0.33 -0.10 56 15 855 -15
29JUN26 80.00 C 0.00 0.00 0.00 0.23 -0.06 56 0 8,209 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.05 56 0 967 0
29JUN26 85.00 C 0.25 0.25 0.25 0.10 -0.04 56 4 1,311 +4
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 362 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 2,430 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 28.24 -0.73 77 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 27.45 -0.55 87 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 26.24 -0.73 69 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 25.58 -0.48 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 24.62 -0.50 82 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 23.74 -0.42 83 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 22.45 -0.73 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 21.74 -0.49 75 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 20.79 -0.52 73 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 19.77 -0.49 68 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 18.86 -0.49 67 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 18.05 -0.14 68 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.15 -0.14 67 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.07 -0.22 61 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.37 -0.07 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.51 -0.16 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.68 -0.12 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.87 -0.38 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.09 -0.38 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.33 -0.39 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.61 -0.22 59 0 400 0
30JUL26 52.50 C 0.00 0.00 0.00 8.66 -0.51 55 0 339 0
30JUL26 55.00 C 7.55 7.62 7.34 7.38 -0.43 56 163 321 +91
30JUL26 57.50 C 6.42 6.42 5.94 5.94 -0.53 55 40 490 +37
30JUL26 60.00 C 0.00 0.00 0.00 4.99 -0.33 56 0 315 0
30JUL26 62.50 C 0.00 0.00 0.00 4.05 -0.32 56 0 1,445 0
30JUL26 65.00 C 0.00 0.00 0.00 3.25 -0.34 56 0 1,207 0
30JUL26 67.50 C 0.00 0.00 0.00 2.59 -0.31 55 0 1,230 0
30JUL26 70.00 C 2.19 2.19 2.19 2.05 -0.27 55 2 1,764 +2
30JUL26 72.50 C 1.78 1.78 1.78 1.62 -0.23 55 15 160 0
30JUL26 75.00 C 1.46 1.46 1.46 1.26 -0.20 55 15 424 0
30JUL26 77.50 C 0.00 0.00 0.00 0.98 -0.17 55 0 203 0
30JUL26 80.00 C 0.00 0.00 0.00 0.76 -0.14 55 0 130 0
30JUL26 82.50 C 0.00 0.00 0.00 0.59 -0.12 55 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 0.45 -0.10 55 0 220 0
30JUL26 87.50 C 0.00 0.00 0.00 0.34 -0.09 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.26 -0.07 55 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.20 -0.05 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.15 -0.04 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 28.70 -0.27 84 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 27.73 -0.33 82 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 26.77 -0.20 79 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 25.82 -0.24 77 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 24.86 -0.26 75 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 24.01 -0.15 75 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 23.01 -0.38 72 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 22.17 -0.32 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 21.28 -0.30 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 20.39 -0.31 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 19.22 -0.52 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 18.63 -0.28 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 17.78 -0.05 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.92 -0.10 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.13 -0.09 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.34 -0.10 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.57 -0.12 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.82 -0.12 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.10 -0.13 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.41 -0.13 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.74 -0.13 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.18 -0.11 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.63 -0.45 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.39 -0.41 58 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 6.30 -0.39 57 0 161 0
28AUG26 62.50 C 0.00 0.00 0.00 5.38 -0.34 58 0 817 0
28AUG26 65.00 C 0.00 0.00 0.00 4.60 -0.30 58 0 165 0
28AUG26 67.50 C 0.00 0.00 0.00 3.88 -0.33 58 0 186 0
28AUG26 70.00 C 0.00 0.00 0.00 3.26 -0.30 58 0 5 0
28AUG26 72.50 C 0.00 0.00 0.00 2.73 -0.27 58 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.28 -0.24 58 0 51 0
28AUG26 77.50 C 0.00 0.00 0.00 1.90 -0.22 58 0 124 0
28AUG26 80.00 C 0.00 0.00 0.00 1.58 -0.19 57 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 1.31 -0.17 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.08 -0.15 57 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 0.87 -0.12 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.71 -0.12 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.59 -0.10 57 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.50 -0.07 57 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 28.75 -0.47 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 27.81 -0.47 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.77 -0.59 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.09 -0.35 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.12 -0.41 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.24 -0.40 69 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.23 -0.52 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.25 -0.63 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.39 -0.64 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.87 -0.19 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.95 -0.35 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.18 -0.23 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.35 -0.26 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.55 -0.11 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.78 -0.12 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.06 -0.10 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.05 -0.39 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.63 -0.10 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.95 -0.10 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.29 -0.09 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.55 -0.20 59 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 10.98 -0.27 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.70 -0.43 58 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 8.37 -0.54 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 7.32 -0.43 57 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 6.42 -0.38 57 0 3,002 0
29SEP26 65.00 C 5.75 5.75 5.61 5.54 -0.43 57 451 1,065 +425
29SEP26 67.50 C 0.00 0.00 0.00 4.85 -0.38 57 0 1,037 0
29SEP26 70.00 C 0.00 0.00 0.00 4.26 -0.28 58 0 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 3.68 -0.26 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 3.17 -0.23 57 0 4,069 0
29SEP26 77.50 C 3.00 3.00 3.00 2.73 -0.21 57 1 1,402 -1
29SEP26 80.00 C 0.00 0.00 0.00 2.35 -0.19 57 0 4,848 0
29SEP26 82.50 C 0.00 0.00 0.00 2.01 -0.18 57 0 1,039 0
29SEP26 85.00 C 0.00 0.00 0.00 1.73 -0.15 57 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 1.48 -0.14 57 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 1.27 -0.12 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.09 -0.11 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 0.93 -0.10 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.80 -0.08 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.66 -0.08 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 -0.07 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 -0.04 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 -0.06 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 -0.05 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 -0.04 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 -0.03 57 0 148 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.03 57 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 -0.03 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.17 -0.02 57 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.14 -0.02 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 29.50 -0.54 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 28.65 -0.68 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 27.79 -0.68 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 26.91 -0.70 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.10 -0.69 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.25 -0.71 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.44 -0.45 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.72 -0.36 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.98 -0.30 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.18 -0.34 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.20 -0.57 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.47 -0.38 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.75 -0.39 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.18 -0.25 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.49 -0.27 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.96 -0.13 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.07 -0.37 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.44 -0.37 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.83 -0.37 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.24 -0.39 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.78 -0.26 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 13.53 -0.15 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.12 -0.31 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.07 -0.40 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.97 -0.43 57 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 9.09 -0.38 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 8.17 -0.46 57 0 721 0
30DEC26 67.50 C 0.00 0.00 0.00 7.44 -0.43 58 0 2,700 0
30DEC26 70.00 C 6.80 6.95 6.80 6.77 -0.37 58 175 2,286 +121
30DEC26 72.50 C 6.20 6.20 6.20 5.97 -0.49 57 1 474 +1
30DEC26 75.00 C 0.00 0.00 0.00 5.53 -0.32 58 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 4.99 -0.31 58 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 4.51 -0.29 57 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 4.07 -0.27 57 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 3.67 -0.26 57 0 38 0
30DEC26 87.50 C 0.00 0.00 0.00 3.32 -0.23 57 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 2.99 -0.23 57 0 86 0
30DEC26 92.50 C 0.00 0.00 0.00 2.70 -0.13 57 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 2.44 -0.12 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 2.20 -0.12 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 1.99 -0.11 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 1.80 -0.10 57 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 1.63 -0.09 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.47 -0.09 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 30.32 -0.70 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 29.50 -0.71 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.68 -0.51 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.90 -0.50 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.11 -0.50 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.35 -0.49 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.59 -0.49 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.85 -0.49 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.12 -0.49 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.41 -0.48 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.71 -0.48 61 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 22.02 -0.49 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.36 -0.48 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.70 -0.53 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.06 -0.29 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.40 -0.30 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.83 -0.26 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.24 -0.27 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.67 -0.26 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.12 -0.26 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.58 -0.28 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.45 -0.12 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.15 -0.24 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.03 -0.41 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 12.04 -0.39 58 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 11.18 -0.46 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.36 -0.44 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 9.60 -0.34 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 8.91 -0.33 58 0 357 0
30MAR27 72.50 C 0.00 0.00 0.00 8.26 -0.29 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 7.42 -0.49 57 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 7.05 -0.26 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 6.52 -0.25 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 6.02 -0.24 58 0 44 0
30MAR27 85.00 C 0.00 0.00 0.00 5.57 -0.22 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 5.15 -0.21 58 0 12 0
30MAR27 90.00 C 0.00 0.00 0.00 4.77 -0.20 58 0 26 0
30MAR27 92.50 C 4.81 4.81 4.81 4.41 -0.19 58 3 3 +3
30MAR27 95.00 C 0.00 0.00 0.00 4.08 -0.18 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 3.78 -0.17 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 3.40 -0.26 57 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 3.25 -0.15 58 0 13 0
TOTAL CALL 4,900 110,160 +1,459
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 63 0 501 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 0.00 60 0 398 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 0.00 59 0 449 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 1,281 0
28MAY26 52.50 P 0.43 0.43 0.37 0.30 0.00 58 10 2,802 +4
28MAY26 55.00 P 0.73 0.98 0.70 0.82 +0.03 58 155 1,971 -15
28MAY26 57.50 P 1.40 1.90 1.40 1.72 +0.07 57 413 2,051 +206
28MAY26 60.00 P 2.92 2.99 2.78 3.13 +0.17 56 19 1,995 +14
28MAY26 62.50 P 5.05 5.05 5.05 5.03 +0.29 56 3,842 5,398 -2
28MAY26 65.00 P 0.00 0.00 0.00 7.36 +0.62 65 1 1,469 -1
28MAY26 67.50 P 0.00 0.00 0.00 9.61 +0.49 58 0 497 0
28MAY26 70.00 P 12.20 12.20 12.05 12.06 +0.53 57 5 763 -4
28MAY26 72.50 P 0.00 0.00 0.00 14.62 +0.62 80 0 135 -184
28MAY26 75.00 P 0.00 0.00 0.00 17.12 +0.62 90 0 13 -292
28MAY26 77.50 P 19.60 19.60 19.60 19.55 +0.55 0 2 45 -293
28MAY26 80.00 P 0.00 0.00 0.00 22.08 +0.58 99 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 24.58 +0.58 108 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 27.08 +0.58 115 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 29.55 +0.55 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.05 +0.55 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.55 +0.55 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 37.05 +0.55 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 39.57 +0.57 146 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 42.05 +0.55 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 44.58 +0.58 162 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 66 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 0.00 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 -0.01 56 0 42 0
29JUN26 45.00 P 0.52 0.52 0.52 0.38 0.00 56 10 75 +10
29JUN26 46.00 P 0.00 0.00 0.00 0.49 0.00 56 0 211 0
29JUN26 47.00 P 0.83 0.83 0.79 0.63 0.00 56 65 105 +65
29JUN26 48.00 P 0.00 0.00 0.00 0.79 +0.01 56 0 892 0
29JUN26 49.00 P 1.00 1.18 1.00 0.99 +0.01 56 30 698 +5
29JUN26 50.00 P 1.39 1.39 1.28 1.21 +0.02 56 65 2,035 -15
29JUN26 52.50 P 1.80 2.06 1.80 1.94 +0.05 56 197 912 -33
29JUN26 55.00 P 2.58 2.96 2.58 2.86 +0.10 56 80 1,109 -49
29JUN26 57.50 P 3.81 3.93 3.81 3.93 +0.08 55 24 1,879 0
29JUN26 60.00 P 5.30 5.40 5.18 5.40 +0.23 56 5,820 9,121 +5,790
29JUN26 62.50 P 0.00 0.00 0.00 6.98 +0.19 56 0 6,435 0
29JUN26 65.00 P 0.00 0.00 0.00 8.68 +0.15 54 1 6,354 +1
29JUN26 67.50 P 0.00 0.00 0.00 10.64 -0.08 53 0 3,012 0
29JUN26 70.00 P 13.00 13.05 12.95 13.03 +0.44 59 5 2,542 +5
29JUN26 72.50 P 0.00 0.00 0.00 15.10 +0.35 56 0 3,329 0
29JUN26 75.00 P 17.45 17.45 17.45 17.54 +0.53 60 2 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 19.75 -0.04 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 22.15 +0.09 55 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 24.59 +0.59 55 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 27.10 +0.57 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 29.55 +0.54 0 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 32.05 +0.25 0 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 34.67 +0.67 76 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 37.17 +0.67 80 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 39.66 +0.66 83 0 15 -30
29JUN26 100.00 P 0.00 0.00 0.00 42.16 +0.66 86 0 0 -29
29JUN26 102.50 P 0.00 0.00 0.00 44.66 +0.66 89 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.05 +0.55 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.57 +0.57 85 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.16 +0.66 98 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.66 +0.66 101 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 57.07 +0.57 94 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 59.66 +0.66 107 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 62.16 +0.66 110 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 64.66 +0.66 112 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 67.16 +0.66 115 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 69.66 +0.66 117 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 72.16 +0.66 119 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.66 +0.66 122 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 77.16 +0.66 124 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 79.61 +0.61 121 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 82.16 +0.66 128 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 84.66 +0.66 130 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 87.16 +0.66 133 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 89.66 +0.66 135 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 92.16 +0.66 137 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 94.55 +0.55 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 97.16 +0.66 141 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 99.56 +0.56 128 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 102.16 +0.66 145 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 104.66 +0.66 146 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 107.16 +0.66 148 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 109.66 +0.66 150 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 112.16 +0.66 152 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 0.00 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 57 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.19 0.00 55 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.32 0.00 55 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.40 -0.01 55 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
30JUL26 43.00 P 0.84 0.84 0.84 0.63 0.00 55 40 17 -26
30JUL26 44.00 P 0.00 0.00 0.00 0.78 0.00 55 0 0 0
30JUL26 45.00 P 1.08 1.08 1.08 0.94 0.00 55 100 116 +100
30JUL26 46.00 P 0.00 0.00 0.00 1.13 0.00 55 0 106 0
30JUL26 47.00 P 1.41 1.41 1.41 1.35 0.00 55 15 197 +15
30JUL26 48.00 P 1.62 1.62 1.62 1.59 +0.02 55 3 563 -3
30JUL26 49.00 P 1.83 1.83 1.83 1.87 +0.01 55 15 299 +15
30JUL26 50.00 P 2.22 2.22 2.22 2.15 +0.01 55 10 1,371 +10
30JUL26 52.50 P 2.96 2.97 2.96 3.04 +0.04 56 30 422 0
30JUL26 55.00 P 0.00 0.00 0.00 4.08 +0.10 56 0 2,553 0
30JUL26 57.50 P 0.00 0.00 0.00 5.29 +0.13 55 0 798 0
30JUL26 60.00 P 6.51 6.57 6.51 6.69 +0.23 55 30 628 +30
30JUL26 62.50 P 8.25 8.25 8.05 8.26 +0.22 55 93 1,849 0
30JUL26 65.00 P 0.00 0.00 0.00 10.13 +0.44 57 0 590 0
30JUL26 67.50 P 11.50 11.50 11.50 11.58 -0.11 52 2 171 -2
30JUL26 70.00 P 0.00 0.00 0.00 13.55 -0.01 52 0 169 0
30JUL26 72.50 P 0.00 0.00 0.00 15.70 +0.04 53 0 102 0
30JUL26 75.00 P 0.00 0.00 0.00 17.66 -0.16 49 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 19.90 -0.13 48 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 22.23 -0.07 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.71 +0.10 50 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.26 +0.49 55 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.68 +0.51 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.11 +0.17 54 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 34.67 +0.40 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.17 +0.65 63 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.25 0.00 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.31 -0.01 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.40 0.00 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.49 0.00 57 0 0 0
28AUG26 39.00 P 0.82 0.82 0.82 0.61 0.00 57 42 42 +42
28AUG26 40.00 P 0.00 0.00 0.00 0.73 0.00 57 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.88 0.00 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.05 0.00 57 0 102 0
28AUG26 43.00 P 0.00 0.00 0.00 1.23 +0.01 57 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.45 +0.01 57 0 95 0
28AUG26 45.00 P 0.00 0.00 0.00 1.68 +0.01 58 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.93 +0.02 58 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 2.22 +0.02 58 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 2.51 +0.02 58 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 2.85 +0.05 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 3.19 +0.02 58 0 156 0
28AUG26 52.50 P 0.00 0.00 0.00 4.11 +0.12 57 0 0 0
28AUG26 55.00 P 5.20 5.20 5.20 5.20 +0.06 57 6 58 +6
28AUG26 57.50 P 0.00 0.00 0.00 6.44 +0.09 57 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 7.85 +0.13 56 0 91 0
28AUG26 62.50 P 0.00 0.00 0.00 9.41 +0.16 56 0 1,366 0
28AUG26 65.00 P 0.00 0.00 0.00 11.21 +0.23 58 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 12.73 -0.03 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.61 -0.17 55 0 80 0
28AUG26 72.50 P 0.00 0.00 0.00 16.54 -0.27 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.55 -0.32 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.73 -0.18 54 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.51 +0.39 61 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.50 +0.13 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.67 +0.03 56 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.90 -0.02 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.25 +0.12 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.94 +0.62 60 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.33 +0.61 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 0.00 57 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 0.00 57 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 0.00 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 +0.01 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.57 +0.02 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.69 +0.01 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.82 +0.01 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.98 +0.03 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.15 +0.02 57 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.33 +0.03 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 +0.03 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.78 +0.03 57 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 2.01 +0.03 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 +0.06 57 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 2.59 +0.04 57 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 2.90 +0.05 58 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 3.26 +0.08 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.60 +0.04 57 0 486 0
29SEP26 50.00 P 0.00 0.00 0.00 3.95 +0.02 57 0 1,083 0
29SEP26 52.50 P 0.00 0.00 0.00 4.93 +0.08 57 0 668 0
29SEP26 55.00 P 0.00 0.00 0.00 6.11 +0.17 57 0 1,711 0
29SEP26 57.50 P 0.00 0.00 0.00 7.40 +0.22 57 0 1,868 0
29SEP26 60.00 P 0.00 0.00 0.00 8.82 +0.24 56 0 10,708 0
29SEP26 62.50 P 0.00 0.00 0.00 10.40 +0.20 57 0 3,165 0
29SEP26 65.00 P 0.00 0.00 0.00 12.13 +0.25 57 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 13.52 -0.13 55 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 15.39 -0.38 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 17.34 -0.28 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 19.65 +0.06 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 21.79 +0.13 58 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 23.87 +0.11 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 25.81 -0.11 55 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 28.06 -0.10 55 0 1,317 0
29SEP26 87.50 P 0.00 0.00 0.00 30.69 +0.26 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 32.65 -0.06 55 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 35.05 +0.03 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 37.45 +0.09 56 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 39.79 +0.14 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 42.16 -0.01 53 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 44.67 +0.30 56 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 47.09 +0.46 54 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 49.60 +0.37 57 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 52.16 +0.64 61 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 54.66 +0.66 63 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 57.07 +0.48 60 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 59.66 +0.66 66 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 62.16 +0.66 68 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 64.66 +0.66 70 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 67.16 +0.66 71 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 69.66 +0.66 73 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 72.16 +0.66 74 0 0 -16
30DEC26 30.00 P 0.00 0.00 0.00 0.55 0.00 57 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.64 0.00 57 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.78 0.00 57 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.92 0.00 57 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 1.06 +0.01 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.24 0.00 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.43 +0.01 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 0.00 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.85 +0.01 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 +0.02 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 +0.01 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.62 +0.03 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.93 +0.03 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.24 +0.02 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.55 +0.02 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.92 +0.05 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.30 +0.04 58 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 4.67 +0.05 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 +0.02 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.44 +0.03 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 5.81 0.00 57 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 6.95 +0.09 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 8.12 +0.02 56 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 9.57 +0.29 57 0 150 0
30DEC26 60.00 P 0.00 0.00 0.00 10.91 +0.16 56 0 735 0
30DEC26 62.50 P 0.00 0.00 0.00 12.57 +0.15 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 14.27 +0.20 57 0 1,633 0
30DEC26 67.50 P 0.00 0.00 0.00 16.02 +0.22 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 17.53 -0.25 56 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 19.56 -0.09 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 21.51 -0.07 57 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 23.47 -0.09 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 25.52 +0.18 57 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 27.78 +0.16 58 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 29.90 +0.18 58 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 32.03 +0.15 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.27 +0.21 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 36.48 +0.25 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.72 +0.23 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.98 +0.22 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.26 -0.09 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 45.35 +0.02 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.66 +0.05 56 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 50.00 +0.01 55 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.07 +0.03 58 0 29 0
30MAR27 31.00 P 0.00 0.00 0.00 1.23 +0.03 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.43 +0.04 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.62 +0.03 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.82 +0.04 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.07 +0.05 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.32 +0.05 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.58 +0.05 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.85 +0.07 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.17 +0.07 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.49 +0.07 58 0 102 0
30MAR27 41.00 P 0.00 0.00 0.00 3.82 +0.08 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.14 +0.07 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.53 +0.09 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.87 +0.04 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.24 +0.01 57 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.61 -0.02 57 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 6.01 -0.02 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.42 -0.08 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 -0.04 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 7.27 +0.25 57 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 8.46 +0.06 57 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 9.74 +0.08 56 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 11.12 +0.09 56 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 12.64 +0.14 56 0 75 0
30MAR27 62.50 P 0.00 0.00 0.00 14.18 +0.13 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 15.83 +0.15 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 17.56 +0.16 56 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 19.27 +0.19 56 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 21.13 -0.04 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.01 -0.06 56 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.12 +0.12 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 26.92 -0.05 57 0 24 0
30MAR27 82.50 P 0.00 0.00 0.00 28.94 -0.06 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 31.17 +0.11 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.25 +0.11 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 35.37 +0.19 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.52 +0.39 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.70 +0.39 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.90 +0.16 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.13 +0.17 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 46.38 +0.25 58 0 0 0
TOTAL PUT 11,132 162,748 +5,324
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$ 9.59
28MAY26 7.50 C 0.00 0.00 0.00 2.09 - 0 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.87 -0.07 89 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 -0.15 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.10 -0.10 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.87 -0.10 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.65 -0.10 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.45 -0.11 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.30 -0.08 44 0 15 0
28MAY26 9.75 C 0.17 0.17 0.12 0.18 -0.07 43 30 30 +30
28MAY26 10.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 144 0
28MAY26 10.50 C 0.03 0.03 0.03 0.03 -0.01 46 16 197 +16
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 134 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 197 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 4.80 -0.10 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.72 -0.08 98 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 -0.06 103 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.37 -0.09 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.12 -0.09 82 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.88 -0.06 82 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 -0.08 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.38 -0.06 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.15 -0.04 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.90 -0.08 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.66 -0.07 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 -0.08 57 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 2.17 -0.09 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.95 -0.08 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.73 -0.08 53 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.47 -0.13 45 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 1.27 -0.12 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 -0.11 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 -0.08 45 0 0 0
29JUN26 9.25 C 0.68 0.68 0.68 0.76 -0.08 44 15 15 +15
29JUN26 9.50 C 0.00 0.00 0.00 0.62 -0.07 44 0 28 0
29JUN26 9.75 C 0.49 0.49 0.45 0.50 -0.07 44 30 165 +30
29JUN26 10.00 C 0.38 0.39 0.34 0.40 -0.07 44 45 637 +45
29JUN26 10.50 C 0.00 0.00 0.00 0.25 -0.05 44 0 252 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 482 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 220 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 48 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 18 0
30JUL26 7.50 C 0.00 0.00 0.00 2.23 - 47 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 2.02 -0.12 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.81 -0.14 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.62 -0.14 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.45 -0.12 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.28 -0.11 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.12 -0.10 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.95 -0.11 44 0 0 0
30JUL26 9.50 C 0.83 0.84 0.83 0.83 -0.07 45 30 30 +30
30JUL26 9.75 C 0.71 0.71 0.71 0.72 -0.06 45 15 90 +15
30JUL26 10.00 C 0.61 0.61 0.61 0.62 -0.06 45 15 60 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.45 -0.06 45 0 109 0
30JUL26 11.00 C 0.33 0.33 0.33 0.33 -0.04 46 2 32 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 70 0
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 58 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 106 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.34 - 50 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 2.16 -0.07 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.97 -0.07 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.79 -0.07 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.61 -0.08 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.45 -0.10 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.30 -0.04 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.15 -0.10 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.02 -0.07 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.90 -0.07 47 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.80 -0.07 47 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.63 -0.06 47 0 75 0
28AUG26 11.00 C 0.46 0.46 0.46 0.49 -0.05 47 2 2 +2
28AUG26 11.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.29 -0.04 48 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.46 - 51 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 2.26 -0.10 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 -0.09 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.91 -0.09 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 -0.10 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.09 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.45 -0.09 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 -0.09 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 -0.07 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 -0.07 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.96 -0.06 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.04 48 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 -0.04 48 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.04 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 -0.04 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
30DEC26 7.50 C 0.00 0.00 0.00 2.72 - 50 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.55 -0.05 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.38 -0.06 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.05 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.05 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.94 -0.05 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.81 -0.05 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 -0.04 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.53 -0.09 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 -0.07 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.33 -0.07 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 -0.06 48 0 3 0
30DEC26 11.00 C 1.01 1.01 1.01 1.01 -0.05 48 1 16 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.87 -0.05 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.06 49 0 17 0
30DEC26 12.50 C 0.66 0.66 0.66 0.64 -0.04 48 2 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.04 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.04 48 0 46 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.04 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30MAR27 7.50 C 0.00 0.00 0.00 2.93 - 50 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.77 -0.10 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.62 -0.10 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.48 -0.09 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 -0.10 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 -0.09 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 -0.08 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.97 -0.09 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 -0.09 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 -0.08 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 -0.09 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 -0.07 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 -0.07 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 -0.03 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 -0.04 48 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.07 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.05 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.08 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 -0.08 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 -0.07 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.06 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.05 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 20 0
TOTAL CALL 203 13,356 +201
28MAY26 7.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 0.00 48 0 38 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 0.00 46 0 110 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 +0.01 46 0 123 0
28MAY26 9.50 P 0.30 0.30 0.30 0.22 +0.03 46 8 854 -8
28MAY26 9.75 P 0.00 0.00 0.00 0.35 +0.04 46 0 98 0
28MAY26 10.00 P 0.00 0.00 0.00 0.53 +0.06 48 0 108 0
28MAY26 10.50 P 0.00 0.00 0.00 0.92 +0.07 38 0 201 0
28MAY26 11.00 P 1.40 1.40 1.40 1.43 +0.12 59 5 205 0
28MAY26 11.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 173 0
28MAY26 12.00 P 2.43 2.43 2.43 2.42 +0.11 79 2 378 -2
28MAY26 12.50 P 0.00 0.00 0.00 2.92 +0.07 91 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 3.42 +0.07 102 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 3.92 +0.07 112 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 4.42 +0.07 122 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 4.92 +0.07 131 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.42 +0.07 141 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 5.92 +0.07 149 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 6.42 +0.07 158 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 6.92 +0.07 166 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.42 +0.07 173 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.91 +0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.42 +0.07 188 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.91 +0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 9.42 +0.07 201 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.92 +0.07 208 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 40 20 -40
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 0.00 45 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.01 45 0 44 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 +0.02 46 0 51 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 +0.02 46 0 112 0
29JUN26 9.25 P 0.43 0.43 0.43 0.41 +0.02 46 4 55 -4
29JUN26 9.50 P 0.00 0.00 0.00 0.53 +0.03 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.66 +0.04 46 0 115 0
29JUN26 10.00 P 0.90 0.90 0.80 0.83 +0.05 47 45 176 0
29JUN26 10.50 P 1.27 1.27 1.27 1.12 +0.01 43 42 130 0
29JUN26 11.00 P 0.00 0.00 0.00 1.56 +0.08 47 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.00 +0.10 48 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.42 +0.06 39 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.92 +0.07 45 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.42 +0.07 50 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 3.92 +0.07 55 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 4.42 +0.07 60 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 4.92 +0.07 65 0 0 0
29JUN26 15.00 P 5.44 5.44 5.44 5.42 +0.07 69 1 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.93 +0.08 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.42 +0.07 78 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.93 +0.08 86 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.42 +0.07 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.91 +0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.42 +0.07 92 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.91 +0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.42 +0.07 99 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.93 +0.08 108 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.43 +0.12 111 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.41 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.43 +0.12 123 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.41 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.41 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.41 +0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.41 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.41 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.41 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.41 +0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.41 +0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.41 +0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.41 +0.10 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.10 - 47 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
30JUL26 9.00 P 0.53 0.53 0.53 0.51 +0.03 48 2 27 +2
30JUL26 9.25 P 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.88 +0.04 48 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.03 +0.05 48 0 44 0
30JUL26 10.50 P 1.35 1.35 1.35 1.35 +0.05 48 15 82 +15
30JUL26 11.00 P 1.70 1.70 1.70 1.72 +0.07 48 2 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.12 +0.09 48 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 2.55 +0.10 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.00 +0.10 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.47 +0.12 50 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.96 +0.06 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.44 +0.06 53 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 4.93 +0.06 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.42 +0.07 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.93 +0.08 62 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.42 +0.06 62 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.93 +0.08 68 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.42 +0.07 68 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.18 - 48 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.37 0.00 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.65 0.00 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.77 +0.01 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.90 +0.03 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.18 +0.03 48 0 2 0
28AUG26 10.50 P 0.00 0.00 0.00 1.46 -0.01 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.84 +0.03 48 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.23 +0.06 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.64 +0.07 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.07 +0.05 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.54 +0.08 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.00 +0.08 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.48 +0.06 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.96 +0.09 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.44 +0.08 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.93 +0.08 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 - 48 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.32 0.00 48 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 0.00 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 +0.01 47 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 +0.01 48 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 0.00 48 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 +0.01 48 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 +0.02 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 +0.02 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.63 +0.02 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.04 48 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.34 +0.06 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.74 +0.06 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.07 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.59 +0.07 48 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.04 +0.02 48 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.50 +0.02 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.96 +0.02 47 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.44 +0.03 48 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 +0.04 49 0 1 0
29SEP26 16.00 P 6.48 6.48 6.48 6.48 +0.11 58 2 5 -2
29SEP26 16.50 P 0.00 0.00 0.00 6.93 +0.07 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.42 +0.06 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.91 +0.06 0 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.42 +0.07 58 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 8.91 +0.06 0 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 9.42 +0.07 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.93 +0.08 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.43 +0.08 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.41 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.43 +0.08 76 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.41 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.41 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.41 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.41 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.41 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.41 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.41 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.41 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.41 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.41 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 - 48 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 0.00 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 +0.03 49 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 +0.02 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 +0.01 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 +0.01 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 +0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 +0.02 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 +0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 +0.03 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.62 +0.01 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.00 +0.05 48 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.39 +0.02 48 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 3.80 +0.02 48 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.23 +0.03 48 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.66 +0.03 48 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.10 +0.03 48 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.55 +0.07 48 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.02 +0.02 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.48 +0.01 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.97 +0.03 49 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.44 +0.08 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.92 +0.07 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.42 +0.04 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.91 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.42 +0.06 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 9.93 +0.08 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.43 +0.08 57 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 11.41 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.43 +0.08 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.41 +0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.41 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.41 +0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.41 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 - 48 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 0.00 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 -0.03 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.17 0.00 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 +0.04 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 +0.03 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.56 +0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 +0.02 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.81 -0.02 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.16 +0.03 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.50 +0.05 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.86 +0.05 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.20 +0.04 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.59 +0.06 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.98 +0.06 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 +0.08 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 +0.07 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.25 +0.08 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.69 +0.10 48 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 6.13 +0.06 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.59 +0.07 48 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.05 +0.08 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.51 +0.08 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.99 +0.09 48 0 0 0
TOTAL PUT 168 6,897 -39
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$ 15.14
28MAY26 9.75 C 0.00 0.00 0.00 5.48 -0.46 189 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.23 -0.42 180 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.69 -0.51 142 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.19 -0.50 126 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.69 -0.48 111 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.24 -0.47 116 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.65 -0.56 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.15 -0.54 43 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.65 -0.48 33 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 1.16 -0.47 31 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.70 -0.44 29 0 246 0
28MAY26 15.00 C 0.43 0.43 0.43 0.35 -0.34 30 1 456 -1
28MAY26 15.50 C 0.23 0.23 0.23 0.12 -0.23 28 3 432 -3
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.10 28 0 296 0
28MAY26 16.50 C 0.06 0.06 0.06 0.01 -0.03 31 3 300 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.48 -0.50 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.23 -0.47 75 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.74 -0.50 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.20 -0.57 52 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.71 -0.54 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.24 -0.53 48 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.73 -0.52 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.20 -0.55 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.74 -0.45 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.32 -0.42 27 0 259 0
29JUN26 14.50 C 1.42 1.42 1.42 0.92 -0.44 26 15 271 0
29JUN26 15.00 C 0.65 0.65 0.65 0.63 -0.36 26 1 266 -1
29JUN26 15.50 C 0.36 0.36 0.36 0.40 -0.25 26 1 530 0
29JUN26 16.00 C 0.43 0.43 0.26 0.24 -0.19 27 26 606 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.13 27 0 153 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.08 28 0 324 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.05 27 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.49 -0.50 73 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.23 -0.52 68 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.74 -0.54 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.25 -0.52 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.75 -0.53 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.26 -0.51 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.77 -0.49 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.21 -0.55 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.75 -0.52 26 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.34 -0.48 27 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.01 -0.36 28 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.71 -0.34 27 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.48 -0.28 27 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.31 -0.22 27 0 39 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 -0.17 27 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 -0.11 27 0 75 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.08 27 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.51 -0.52 69 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.26 -0.49 65 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.75 -0.56 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.26 -0.51 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.76 -0.52 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.28 -0.49 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.78 -0.48 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.30 -0.47 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.80 -0.47 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.41 -0.46 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.10 -0.33 28 0 18 0
28AUG26 15.00 C 0.90 0.90 0.90 0.83 -0.31 28 6 27 +6
28AUG26 15.50 C 0.00 0.00 0.00 0.60 -0.26 28 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.43 -0.18 28 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.30 -0.17 28 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.21 -0.13 28 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.10 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 -0.05 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.51 -0.52 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 -0.49 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.75 -0.56 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 -0.50 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 -0.51 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 -0.49 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 -0.47 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 -0.47 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 -0.49 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 -0.45 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.16 -0.39 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 -0.31 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 -0.27 28 0 339 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.22 28 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.18 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.15 27 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.12 27 0 106 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.09 27 0 47 0
29SEP26 18.50 C 0.26 0.26 0.26 0.11 -0.08 27 5 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.51 -0.52 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 -0.49 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.75 -0.56 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 -0.50 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 -0.51 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 -0.49 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.79 -0.47 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.38 -0.42 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 -0.39 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 -0.35 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 -0.31 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 -0.29 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.00 -0.26 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 -0.23 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.20 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.17 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.16 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.13 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.12 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.10 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.51 -0.52 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 -0.50 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.75 -0.56 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.27 -0.53 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.79 -0.52 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.34 -0.51 28 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.92 -0.50 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 -0.45 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 -0.43 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 -0.39 27 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.65 -0.40 26 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.44 -0.30 26 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.24 -0.28 26 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 -0.26 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.25 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 -0.21 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.17 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.16 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.13 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.12 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.10 27 0 0 0
30MAR27 20.00 C 0.40 0.40 0.40 0.27 -0.09 27 5 6 +5
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 5 0
TOTAL CALL 66 7,974 +5
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 0.00 125 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 0.00 41 72 268 -72
28MAY26 14.00 P 0.03 0.03 0.03 0.01 0.00 30 1 168 -1
28MAY26 14.50 P 0.00 0.00 0.00 0.06 +0.04 30 0 302 0
28MAY26 15.00 P 0.00 0.00 0.00 0.18 +0.12 27 0 340 0
28MAY26 15.50 P 0.19 0.30 0.19 0.46 +0.26 27 17 77 +12
28MAY26 16.00 P 0.00 0.00 0.00 0.89 +0.41 30 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 1.36 +0.45 0 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.86 +0.48 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.36 +0.48 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.86 +0.48 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.36 +0.48 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.86 +0.48 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.36 +0.48 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.86 +0.48 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.86 +0.48 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.86 +0.48 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.86 +0.48 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 194 0
29JUN26 13.50 P 0.09 0.09 0.09 0.07 +0.03 28 1 262 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 566 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 +0.11 28 0 549 0
29JUN26 15.00 P 0.00 0.00 0.00 0.48 +0.17 28 0 347 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 +0.24 28 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.07 +0.27 27 0 413 0
29JUN26 16.50 P 0.00 0.00 0.00 1.47 +0.36 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.91 +0.41 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.37 +0.43 26 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.95 +0.55 42 0 31 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 +0.55 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.98 +0.58 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.41 +0.50 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.91 +0.51 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.95 +0.55 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.90 +0.52 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.89 +0.51 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.91 +0.53 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.89 +0.45 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.91 +0.53 91 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.90 +0.52 93 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.92 +0.54 103 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.24 +0.08 27 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.38 +0.11 26 0 155 0
30JUL26 14.50 P 0.56 0.56 0.56 0.58 +0.15 26 1 122 0
30JUL26 15.00 P 0.00 0.00 0.00 0.83 +0.19 25 0 154 0
30JUL26 15.50 P 0.99 0.99 0.99 1.16 +0.26 26 10 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.53 +0.32 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.96 +0.40 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.40 +0.39 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.79 +0.42 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.25 +0.44 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.73 +0.47 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.23 +0.50 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.71 +0.51 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.20 +0.47 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.04 28 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 +0.06 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 +0.09 27 0 9 0
28AUG26 14.00 P 0.00 0.00 0.00 0.51 +0.13 27 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.72 +0.17 27 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 0.98 +0.21 27 0 127 0
28AUG26 15.50 P 1.21 1.21 1.21 1.29 +0.26 27 15 15 +15
28AUG26 16.00 P 0.00 0.00 0.00 1.64 +0.31 26 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.05 +0.38 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.47 +0.37 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.85 +0.41 23 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.29 +0.43 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.75 +0.45 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.23 +0.47 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.71 +0.49 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.21 +0.48 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.05 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.08 27 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.10 27 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 +0.13 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.16 26 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.07 +0.20 26 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 +0.24 26 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.75 +0.32 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.13 +0.31 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.53 +0.41 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.90 +0.39 24 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.33 +0.41 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.79 +0.45 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.25 +0.46 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 +0.49 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 +0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 +0.42 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.18 +0.49 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 +0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.17 +0.42 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.17 +0.42 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.16 +0.59 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.16 +0.51 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.17 +0.53 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.05 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.08 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.09 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.14 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.16 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.17 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 +0.21 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 +0.23 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 +0.26 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.32 +0.29 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 +0.32 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 +0.34 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 +0.37 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.96 +0.39 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 +0.41 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 +0.43 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.35 +0.44 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.31 +0.45 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.30 +0.47 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.29 +0.48 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.28 +0.48 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.28 +0.48 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 302 0
30MAR27 11.50 P 0.24 0.24 0.24 0.24 +0.03 26 10 17 +10
30MAR27 12.00 P 0.00 0.00 0.00 0.36 +0.07 27 0 58 0
30MAR27 12.50 P 0.40 0.40 0.40 0.48 +0.08 27 15 11 +6
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.13 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 +0.14 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.01 +0.15 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 +0.19 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 +0.21 27 0 32 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 +0.23 27 0 25 0
30MAR27 16.00 P 1.86 1.86 1.86 2.15 +0.31 27 15 64 +15
30MAR27 16.50 P 2.17 2.17 2.17 2.48 +0.29 27 15 45 +15
30MAR27 17.00 P 0.00 0.00 0.00 2.85 +0.33 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 +0.36 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.65 +0.39 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.06 +0.40 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 +0.41 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.93 +0.44 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.38 +0.46 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.32 +0.46 25 0 0 0
TOTAL PUT 172 9,093 0
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$ 5.66
28MAY26 4.20 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.66 -0.01 0 0 12 0
28MAY26 5.25 C 0.00 0.00 0.00 0.43 +0.01 41 0 75 0
28MAY26 5.50 C 0.21 0.21 0.21 0.21 -0.01 33 15 63 +15
28MAY26 5.75 C 0.07 0.07 0.07 0.07 -0.02 32 15 94 +15
28MAY26 6.00 C 0.03 0.03 0.03 0.02 -0.01 34 2 205 +2
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 -0.02 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.38 -0.01 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.28 -0.01 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 -0.02 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 -0.02 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 +0.01 33 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 +0.01 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.71 0.00 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 0.00 31 0 545 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.01 32 0 334 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 0.00 33 0 401 0
29JUN26 6.00 C 0.11 0.14 0.11 0.13 0.00 33 21 264 +12
29JUN26 6.25 C 0.07 0.07 0.07 0.07 -0.01 33 20 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.48 -0.02 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.39 0.00 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.28 -0.02 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.18 -0.02 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.73 -0.01 34 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.53 -0.01 32 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.26 -0.01 33 0 61 0
30JUL26 6.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.11 -0.01 34 0 134 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 35 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 1.48 -0.02 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.39 -0.01 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.19 -0.01 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.10 0.00 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.92 -0.01 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.84 0.00 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.75 -0.01 33 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.59 +0.01 35 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.43 0.00 34 0 7 0
28AUG26 5.75 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 1.48 -0.02 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 -0.01 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.29 -0.02 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 -0.01 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 0.00 33 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 +0.01 33 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 -0.01 33 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.01 32 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 0.00 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 0.00 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 0.00 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 1.49 -0.01 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 +0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 0.00 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.27 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 0.00 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 +0.01 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.02 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 0.00 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 -0.01 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.01 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 0.00 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 31 0 5 0
TOTAL CALL 73 6,858 +44
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 139 0
28MAY26 5.50 P 0.07 0.07 0.07 0.05 -0.02 34 1 276 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.01 35 0 77 0
28MAY26 6.00 P 0.00 0.00 0.00 0.35 -0.02 30 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.87 +0.02 73 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.12 +0.02 87 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.37 +0.02 101 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.62 +0.02 112 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.87 +0.02 124 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.12 +0.02 135 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.37 +0.02 145 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.62 +0.02 155 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.87 +0.02 164 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.12 +0.02 173 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.37 +0.02 181 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.62 +0.02 190 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 35 0 86 0
29JUN26 5.00 P 0.06 0.06 0.06 0.05 0.00 36 5 145 +5
29JUN26 5.25 P 0.12 0.12 0.12 0.10 0.00 35 32 175 +32
29JUN26 5.50 P 0.00 0.00 0.00 0.18 0.00 35 0 40 0
29JUN26 5.75 P 0.33 0.33 0.33 0.31 -0.01 35 15 235 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.48 -0.01 37 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 -0.01 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 -0.02 39 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.13 -0.01 44 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.38 0.00 50 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.64 -0.01 59 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 1.90 0.00 67 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.15 +0.01 73 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.39 0.00 75 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 +0.01 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.89 0.00 84 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.14 +0.03 89 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.38 0.00 90 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.63 +0.02 94 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.88 +0.01 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.13 +0.01 101 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 -0.01 34 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.01 35 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.01 35 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 -0.01 35 0 21 0
30JUL26 5.00 P 0.12 0.12 0.12 0.12 -0.01 34 5 58 -5
30JUL26 5.25 P 0.00 0.00 0.00 0.21 0.00 34 0 50 0
30JUL26 5.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.46 -0.01 33 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.64 0.00 35 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.05 +0.02 36 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.28 +0.03 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.51 0.00 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.74 0.00 35 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.99 +0.01 39 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.23 0.00 36 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.49 +0.02 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 0.00 34 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 0.00 34 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.14 0.00 34 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.17 0.00 34 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.26 0.00 34 0 67 0
28AUG26 5.50 P 0.00 0.00 0.00 0.36 -0.02 33 0 88 0
28AUG26 5.75 P 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.87 +0.01 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.08 +0.01 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.30 +0.02 35 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.53 +0.02 36 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.76 +0.02 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.00 +0.02 37 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.24 +0.01 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.49 +0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 34 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 33 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 33 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 33 0 103 0
29SEP26 5.00 P 0.22 0.22 0.22 0.20 -0.01 33 23 430 +23
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.01 33 0 482 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 572 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.01 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.01 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 +0.01 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 +0.02 35 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.32 0.00 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 0.00 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 0.00 34 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.01 35 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 +0.01 36 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 0.00 36 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 +0.02 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 +0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.23 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.48 +0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 +0.02 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.98 +0.02 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.22 +0.01 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 0.00 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 0.00 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 0.00 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.01 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 -0.01 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.80 -0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.50 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 -0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 -0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.48 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.73 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.22 -0.01 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 0.00 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 0.00 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 0.00 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 0.00 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 0.00 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 0.00 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 0.00 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 0.00 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 0.00 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 0.00 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 +0.02 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.01 +0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.25 +0.01 35 0 0 0
TOTAL PUT 81 6,646 +70
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$ 151.90
28MAY26 120.00 C 32.50 32.50 32.50 31.97 -0.61 49 2 304 +2
28MAY26 122.50 C 0.00 0.00 0.00 29.47 -0.67 39 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 27.37 -0.21 82 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 24.99 -0.10 80 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 22.52 -0.08 74 0 3 0
28MAY26 132.50 C 0.00 0.00 0.00 20.08 -0.05 69 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 17.03 -0.66 38 0 131 0
28MAY26 137.50 C 0.00 0.00 0.00 14.60 -0.71 37 0 0 0
28MAY26 140.00 C 12.19 12.19 11.83 12.25 -0.75 38 65 65 +65
28MAY26 142.50 C 0.00 0.00 0.00 9.71 -1.16 30 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 7.70 -1.30 34 0 11 0
28MAY26 147.50 C 0.00 0.00 0.00 5.90 -1.06 35 0 270 0
28MAY26 150.00 C 5.00 5.00 4.00 4.36 -1.16 36 89 1,371 +4
28MAY26 152.50 C 3.64 3.64 2.57 3.09 -1.04 37 401 2,046 +239
28MAY26 155.00 C 2.50 2.73 1.80 2.10 -0.89 37 1,785 8,047 +175
28MAY26 157.50 C 1.52 1.68 1.20 1.37 -0.70 37 464 12,983 -12
28MAY26 160.00 C 1.23 1.25 0.80 0.85 -0.58 37 298 54,616 -6
28MAY26 162.50 C 0.94 0.94 0.61 0.53 -0.41 38 193 7,425 -125
28MAY26 165.00 C 0.55 0.58 0.40 0.30 -0.29 38 166 6,090 -85
28MAY26 167.50 C 0.37 0.37 0.30 0.16 -0.21 38 53 3,842 +50
28MAY26 170.00 C 0.32 0.32 0.18 0.09 -0.13 38 145 6,855 -7
28MAY26 172.50 C 0.00 0.00 0.00 0.05 -0.08 39 0 5,495 0
28MAY26 175.00 C 0.14 0.14 0.14 0.02 -0.05 38 55 3,818 -54
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 1,806 0
28MAY26 180.00 C 0.08 0.08 0.03 0.01 -0.01 41 1,364 5,780 -167
28MAY26 182.50 C 0.05 0.05 0.02 0.01 0.00 44 60 1,243 0
28MAY26 185.00 C 0.05 0.05 0.04 0.01 0.00 47 65 1,402 -2
28MAY26 187.50 C 0.04 0.05 0.03 0.01 0.00 50 75 441 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 1 1,652 -1
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 715 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,297 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 882 0
28MAY26 200.00 C 0.05 0.05 0.05 0.01 0.00 64 51 3,907 -1
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 860 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,135 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,436 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,580 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 93 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 97 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 106 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 114 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 117 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 121 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 125 0 236 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 128 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 132 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 135 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 139 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 142 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 145 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 151 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 163 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 52.19 -0.46 41 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 49.70 -0.68 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.22 -0.68 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 44.74 -0.52 41 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 42.26 -0.74 40 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 39.80 -0.77 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.36 -0.73 41 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 34.93 -0.94 41 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 32.54 -0.79 41 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 30.18 -0.72 41 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 27.37 -1.19 29 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 25.62 -0.73 41 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 22.75 -1.87 32 0 5 0
29JUN26 132.50 C 0.00 0.00 0.00 20.68 -1.32 34 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.72 -1.31 36 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 16.85 -1.45 37 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 15.08 -1.12 38 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 13.42 -1.40 38 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 11.88 -1.03 39 0 38 0
29JUN26 147.50 C 9.94 9.94 9.94 10.45 -0.96 39 33 643 +33
29JUN26 150.00 C 10.38 10.38 8.45 9.14 -0.87 39 354 3,318 +177
29JUN26 152.50 C 8.70 8.70 7.55 7.94 -0.91 39 820 3,781 +638
29JUN26 155.00 C 7.24 7.26 6.60 6.86 -0.79 40 483 4,433 +166
29JUN26 157.50 C 6.60 6.60 5.73 5.90 -0.90 40 123 2,269 +67
29JUN26 160.00 C 5.92 5.92 4.85 5.04 -0.88 40 220 2,451 +140
29JUN26 162.50 C 4.85 4.85 4.40 4.40 -0.71 41 158 2,163 +63
29JUN26 165.00 C 4.00 4.09 3.55 3.67 -0.77 40 145 2,688 -25
29JUN26 167.50 C 3.53 3.53 3.25 3.17 -0.61 41 95 1,174 -32
29JUN26 170.00 C 3.00 3.00 2.65 2.65 -0.55 41 135 3,798 -30
29JUN26 172.50 C 2.40 2.40 2.40 2.23 -0.47 41 5 1,056 -5
29JUN26 175.00 C 2.25 2.25 1.96 1.85 -0.41 41 33 1,099 -4
29JUN26 177.50 C 1.86 1.86 1.86 1.52 -0.37 41 24 349 0
29JUN26 180.00 C 1.57 1.65 1.50 1.24 -0.33 41 124 4,503 +98
29JUN26 182.50 C 1.32 1.32 1.32 1.01 -0.29 41 1 459 +1
29JUN26 185.00 C 1.27 1.27 1.14 0.82 -0.25 41 13 755 0
29JUN26 187.50 C 1.01 1.01 1.01 0.66 -0.22 41 1 1,233 0
29JUN26 190.00 C 0.94 0.94 0.90 0.53 -0.19 41 11 1,991 +3
29JUN26 192.50 C 0.82 0.82 0.82 0.42 -0.17 41 2 822 -2
29JUN26 195.00 C 0.00 0.00 0.00 0.34 -0.14 41 0 675 0
29JUN26 197.50 C 0.00 0.00 0.00 0.27 -0.12 41 0 426 0
29JUN26 200.00 C 0.62 0.62 0.57 0.21 -0.10 41 26 4,807 -21
29JUN26 205.00 C 0.54 0.54 0.54 0.13 -0.07 41 10 908 0
29JUN26 210.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 1,681 0
29JUN26 215.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 473 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 3,169 0
29JUN26 225.00 C 0.23 0.23 0.23 0.02 -0.01 42 10 1,030 +10
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3,149 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,558 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,823 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,886 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 75 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 89 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 91 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 32.95 -1.76 33 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 30.84 -1.64 36 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 29.13 -1.25 40 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 26.73 -1.58 38 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 25.59 -0.78 43 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 23.71 -0.79 43 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 21.92 -0.95 43 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 20.20 -0.79 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 18.01 -1.35 41 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 16.52 -0.86 41 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 15.10 -0.78 41 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 13.77 -0.77 41 0 185 0
30JUL26 150.00 C 12.25 12.35 12.25 12.53 -1.05 42 36 1,103 0
30JUL26 152.50 C 12.14 12.14 10.69 11.37 -1.01 42 574 1,677 +502
30JUL26 155.00 C 10.69 10.99 9.63 10.29 -0.98 42 482 1,569 +138
30JUL26 157.50 C 0.00 0.00 0.00 9.29 -0.97 42 0 1,385 0
30JUL26 160.00 C 0.00 0.00 0.00 8.37 -0.95 42 0 1,702 0
30JUL26 162.50 C 7.57 7.57 7.57 7.52 -0.95 42 16 1,107 +16
30JUL26 165.00 C 7.04 7.04 6.84 6.75 -0.94 42 6 1,858 +6
30JUL26 167.50 C 6.19 6.19 6.10 6.09 -0.89 43 64 776 +27
30JUL26 170.00 C 0.00 0.00 0.00 5.53 -0.78 43 0 2,222 0
30JUL26 172.50 C 0.00 0.00 0.00 4.99 -0.67 43 2 788 0
30JUL26 175.00 C 0.00 0.00 0.00 4.48 -0.58 44 2 1,631 -2
30JUL26 177.50 C 0.00 0.00 0.00 4.01 -0.51 44 0 348 0
30JUL26 180.00 C 3.63 3.63 3.63 3.55 -0.47 44 2 879 -2
30JUL26 182.50 C 0.00 0.00 0.00 3.13 -0.45 44 0 480 0
30JUL26 185.00 C 0.00 0.00 0.00 2.76 -0.42 44 0 364 0
30JUL26 187.50 C 0.00 0.00 0.00 2.43 -0.39 44 0 315 0
30JUL26 190.00 C 0.00 0.00 0.00 2.13 -0.36 43 0 510 0
30JUL26 192.50 C 0.00 0.00 0.00 1.87 -0.33 43 0 55 0
30JUL26 195.00 C 0.00 0.00 0.00 1.64 -0.30 43 0 258 0
30JUL26 197.50 C 0.00 0.00 0.00 1.43 -0.28 43 0 11 0
30JUL26 200.00 C 1.67 1.67 1.67 1.25 -0.26 43 2 517 +2
30JUL26 205.00 C 0.00 0.00 0.00 0.95 -0.21 43 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 0.71 -0.18 43 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.54 -0.14 43 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.30 -0.09 43 0 135 0
30JUL26 230.00 C 0.00 0.00 0.00 0.22 -0.07 43 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 210 0
30JUL26 260.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 90 0
30JUL26 265.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 986 0
28AUG26 127.50 C 0.00 0.00 0.00 29.32 -1.85 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 27.53 -1.37 44 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 25.81 -1.17 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 24.89 -0.90 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 23.32 -0.86 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.17 -1.26 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.78 -1.16 45 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 18.46 -1.06 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 17.20 -1.09 46 0 0 0
28AUG26 150.00 C 15.70 15.70 15.70 16.01 -1.14 46 21 107 +21
28AUG26 152.50 C 15.20 15.20 14.40 14.88 -1.07 46 62 283 +62
28AUG26 155.00 C 13.80 13.80 13.80 13.82 -1.04 46 1 383 0
28AUG26 157.50 C 13.27 13.46 12.62 12.81 -0.89 46 61 624 +1
28AUG26 160.00 C 12.35 12.35 11.88 11.87 -1.02 46 56 832 +4
28AUG26 162.50 C 11.48 11.67 11.48 10.98 -1.02 46 54 538 0
28AUG26 165.00 C 0.00 0.00 0.00 10.16 -1.00 46 0 740 0
28AUG26 167.50 C 9.87 10.09 9.38 9.38 -1.00 46 175 654 +111
28AUG26 170.00 C 0.00 0.00 0.00 8.82 -0.84 47 0 401 0
28AUG26 172.50 C 0.00 0.00 0.00 8.17 -0.87 47 0 247 0
28AUG26 175.00 C 0.00 0.00 0.00 7.58 -0.76 47 0 127 0
28AUG26 177.50 C 0.00 0.00 0.00 7.05 -0.65 48 0 4 0
28AUG26 180.00 C 0.00 0.00 0.00 6.54 -0.55 48 0 115 0
28AUG26 182.50 C 6.25 6.25 6.25 6.03 -0.50 48 13 65 -3
28AUG26 185.00 C 5.81 5.81 5.81 5.53 -0.48 48 15 140 0
28AUG26 187.50 C 5.40 5.40 5.18 5.07 -0.46 48 83 218 +83
28AUG26 190.00 C 5.02 5.02 4.78 4.64 -0.44 48 92 320 +92
29SEP26 100.00 C 0.00 0.00 0.00 52.82 -1.62 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 50.58 -1.71 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.38 -2.21 36 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.22 -2.23 38 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.49 -1.23 43 625 625 +625
29SEP26 112.50 C 0.00 0.00 0.00 42.44 -1.74 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.40 -2.30 43 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.43 -2.28 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.50 -2.47 44 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.63 -2.19 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.85 -1.89 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 31.09 -1.90 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 29.39 -1.79 45 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 28.54 -0.87 47 0 0 0
29SEP26 135.00 C 27.00 27.00 26.10 26.17 -0.56 45 5 5 +3
29SEP26 137.50 C 0.00 0.00 0.00 24.71 -1.82 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.32 -1.14 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 21.98 -1.08 45 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 20.70 -1.02 45 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 19.48 -0.80 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 18.32 -0.90 46 1 511 -1
29SEP26 152.50 C 16.80 16.80 16.80 17.21 -1.06 46 10 578 0
29SEP26 155.00 C 0.00 0.00 0.00 16.18 -0.91 46 0 84 0
29SEP26 157.50 C 0.00 0.00 0.00 15.19 -0.89 46 0 177 0
29SEP26 160.00 C 14.00 14.00 14.00 14.26 -0.87 46 1 902 +1
29SEP26 162.50 C 0.00 0.00 0.00 13.40 -0.75 46 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 12.58 -0.71 47 0 172 0
29SEP26 167.50 C 0.00 0.00 0.00 11.72 -0.77 47 0 189 0
29SEP26 170.00 C 0.00 0.00 0.00 11.02 -0.94 47 0 2,562 0
29SEP26 172.50 C 0.00 0.00 0.00 10.26 -0.91 47 0 523 0
29SEP26 175.00 C 0.00 0.00 0.00 9.64 -0.75 47 0 1,615 0
29SEP26 177.50 C 0.00 0.00 0.00 9.08 -0.71 47 1 118 0
29SEP26 180.00 C 0.00 0.00 0.00 8.53 -0.61 47 0 399 0
29SEP26 182.50 C 0.00 0.00 0.00 8.01 -0.51 48 0 543 0
29SEP26 185.00 C 0.00 0.00 0.00 7.55 -0.40 48 0 281 0
29SEP26 187.50 C 6.89 6.89 6.89 7.04 -0.37 48 30 258 +30
29SEP26 190.00 C 6.91 6.91 6.91 6.58 -0.33 48 1 538 0
29SEP26 192.50 C 0.00 0.00 0.00 6.12 -0.31 48 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 5.69 -0.30 48 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 5.29 -0.28 48 0 83 0
29SEP26 200.00 C 5.18 5.18 5.00 4.91 -0.27 48 12 1,286 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.23 -0.24 48 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 3.64 -0.22 48 0 280 0
29SEP26 215.00 C 0.00 0.00 0.00 3.12 -0.21 48 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 2.68 -0.18 48 1 420 0
29SEP26 225.00 C 0.00 0.00 0.00 2.30 -0.16 48 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 1.96 -0.15 48 1 1,120 -1
29SEP26 235.00 C 0.00 0.00 0.00 1.68 -0.13 48 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.43 -0.12 48 0 939 0
29SEP26 245.00 C 0.00 0.00 0.00 1.22 -0.11 48 0 196 0
29SEP26 250.00 C 1.70 1.70 1.70 1.04 -0.10 48 2 513 -2
29SEP26 255.00 C 0.00 0.00 0.00 0.89 -0.08 48 0 350 0
29SEP26 260.00 C 1.50 1.50 1.50 0.76 -0.07 48 8 348 -8
29SEP26 265.00 C 0.00 0.00 0.00 0.65 -0.06 48 0 415 0
29SEP26 270.00 C 0.00 0.00 0.00 0.55 -0.06 48 0 796 0
29SEP26 275.00 C 0.00 0.00 0.00 0.47 -0.05 48 0 232 0
29SEP26 280.00 C 0.00 0.00 0.00 0.40 -0.04 48 0 200 0
29SEP26 285.00 C 0.00 0.00 0.00 0.34 -0.04 48 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 61 0
29SEP26 300.00 C 0.75 0.75 0.75 0.21 -0.02 48 1 560 -1
29SEP26 310.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 461 0
29SEP26 390.00 C 0.25 0.25 0.25 0.01 0.00 47 30 302 +17
29SEP26 400.00 C 0.22 0.22 0.22 0.01 0.00 48 30 201 +5
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 55.93 -1.77 46 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 54.29 -0.88 48 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 52.29 -1.15 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.54 -1.89 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.05 -1.46 46 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 45.81 -1.82 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.93 -1.86 45 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 42.16 -2.18 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.84 -1.65 46 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 39.20 -1.70 46 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 37.57 -1.37 46 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 35.99 -1.64 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 34.16 -1.93 45 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 32.74 -1.85 46 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 31.37 -1.20 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.05 -1.37 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.77 -1.56 46 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 27.54 -1.76 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 26.35 -1.00 46 0 232 0
30DEC26 147.50 C 0.00 0.00 0.00 25.21 -1.26 46 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 25.02 -0.11 49 0 30 0
30DEC26 152.50 C 0.00 0.00 0.00 23.64 -0.81 48 0 81 0
30DEC26 155.00 C 0.00 0.00 0.00 22.46 -0.73 48 0 717 0
30DEC26 157.50 C 0.00 0.00 0.00 21.47 -0.72 48 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 20.16 -1.42 47 0 1,233 0
30DEC26 162.50 C 0.00 0.00 0.00 19.29 -1.05 47 0 545 0
30DEC26 165.00 C 0.00 0.00 0.00 18.43 -1.04 47 0 906 0
30DEC26 167.50 C 18.20 18.20 18.20 17.62 -1.00 47 2 610 0
30DEC26 170.00 C 0.00 0.00 0.00 16.82 -1.20 47 0 1,543 0
30DEC26 172.50 C 0.00 0.00 0.00 16.08 -0.99 48 0 516 0
30DEC26 175.00 C 0.00 0.00 0.00 15.17 -1.17 47 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 14.47 -1.18 47 0 382 0
30DEC26 180.00 C 0.00 0.00 0.00 13.83 -1.09 47 0 2,382 0
30DEC26 182.50 C 0.00 0.00 0.00 13.34 -0.89 48 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 12.68 -0.89 48 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 12.15 -0.78 48 0 99 0
30DEC26 190.00 C 0.00 0.00 0.00 11.63 -0.69 48 0 958 0
30DEC26 192.50 C 0.00 0.00 0.00 10.84 -0.56 47 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 10.33 -0.53 47 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 9.83 -0.52 47 0 189 0
30DEC26 200.00 C 10.22 10.22 10.22 9.47 -0.39 48 3 688 0
30DEC26 205.00 C 0.00 0.00 0.00 8.76 -0.45 48 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.17 -0.18 49 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.24 -0.33 48 0 120 0
30DEC26 220.00 C 0.00 0.00 0.00 6.70 -0.16 49 0 2,505 0
30DEC26 225.00 C 0.00 0.00 0.00 6.07 +0.04 49 0 57 0
30DEC26 230.00 C 6.18 6.18 6.18 5.49 -0.13 49 1 190 0
30DEC26 235.00 C 0.00 0.00 0.00 4.97 +0.03 49 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.50 +0.02 49 0 1,531 0
30DEC26 245.00 C 4.71 4.71 4.71 4.07 +0.02 49 1 1,291 0
30DEC26 250.00 C 0.00 0.00 0.00 3.68 +0.01 49 0 506 0
30DEC26 255.00 C 0.00 0.00 0.00 3.23 -0.09 48 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 2.92 -0.08 48 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 2.72 0.00 49 0 118 0
30DEC26 270.00 C 3.38 3.38 3.38 2.39 -0.14 48 2 138 -2
30DEC26 275.00 C 0.00 0.00 0.00 2.16 -0.07 48 0 100 0
30DEC26 280.00 C 2.89 2.89 2.89 1.96 -0.11 48 10 502 0
30DEC26 285.00 C 0.00 0.00 0.00 1.77 -0.05 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.60 -0.10 48 0 224 0
30DEC26 295.00 C 0.00 0.00 0.00 1.45 -0.04 48 0 192 0
30DEC26 300.00 C 0.00 0.00 0.00 1.31 -0.04 48 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 1.07 -0.07 48 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 0.88 -0.06 48 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.72 -0.05 48 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.59 -0.04 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.49 -0.03 48 0 124 0
30MAR27 120.00 C 0.00 0.00 0.00 44.67 -1.56 47 0 28 0
30MAR27 122.50 C 0.00 0.00 0.00 42.72 -1.39 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 41.21 -1.92 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.77 -1.73 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.34 -1.93 46 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 36.98 -1.76 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.66 -1.58 46 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 34.38 -1.89 47 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 33.15 -0.71 47 0 201 0
30MAR27 142.50 C 0.00 0.00 0.00 32.62 -1.13 48 0 20 0
30MAR27 145.00 C 31.72 31.96 31.61 30.93 -1.28 47 141 360 +141
30MAR27 147.50 C 0.00 0.00 0.00 29.84 -1.26 47 0 1,316 0
30MAR27 150.00 C 28.90 28.90 28.90 28.90 -1.14 47 5 1,635 +5
30MAR27 152.50 C 0.00 0.00 0.00 27.80 -1.21 47 0 190 0
30MAR27 155.00 C 0.00 0.00 0.00 27.45 -0.67 49 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 26.07 -1.09 48 0 1,040 0
30MAR27 160.00 C 0.00 0.00 0.00 25.15 -1.08 48 0 1,432 0
30MAR27 162.50 C 0.00 0.00 0.00 23.94 -1.38 47 0 368 0
30MAR27 165.00 C 0.00 0.00 0.00 23.43 -1.03 48 0 119 0
30MAR27 167.50 C 0.00 0.00 0.00 22.17 -1.45 47 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 21.83 -0.99 48 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 20.58 -1.46 47 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 19.87 -1.43 48 0 695 0
30MAR27 177.50 C 0.00 0.00 0.00 18.95 -1.61 47 0 227 0
30MAR27 180.00 C 0.00 0.00 0.00 18.53 -1.28 48 0 362 0
30MAR27 182.50 C 0.00 0.00 0.00 17.78 -1.31 48 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 16.92 -1.30 47 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 16.29 -1.42 47 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 15.68 -1.14 47 0 536 0
30MAR27 192.50 C 0.00 0.00 0.00 15.10 -1.33 47 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 14.80 -1.02 48 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 14.32 -0.92 48 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 13.86 -0.82 48 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 12.68 -0.93 48 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.06 -0.19 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.09 -0.61 48 0 57 0
30MAR27 220.00 C 10.85 10.85 10.85 10.39 -0.46 49 10 1,129 0
30MAR27 225.00 C 0.00 0.00 0.00 9.74 -0.33 49 0 81 0
30MAR27 230.00 C 9.89 9.89 9.89 9.05 -0.28 49 1 824 0
30MAR27 235.00 C 0.00 0.00 0.00 8.38 -0.28 49 0 3 0
30MAR27 240.00 C 8.98 8.98 8.40 7.77 -0.26 49 64 150 +61
30MAR27 245.00 C 0.00 0.00 0.00 7.20 -0.25 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.67 -0.04 49 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 6.18 -0.23 49 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 5.73 -0.04 49 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.31 -0.05 49 0 41 0
30MAR27 270.00 C 6.16 6.16 6.16 4.93 -0.19 49 1 1,217 0
30MAR27 275.00 C 5.83 5.83 5.70 4.57 -0.04 49 103 372 +101
TOTAL CALL 11,080 309,423 +3,385
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,333 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 490 0
28MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 567 0
28MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 44 0 407 0
28MAY26 130.00 P 0.11 0.11 0.10 0.01 -0.01 39 18 681 -4
28MAY26 132.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 581 0
28MAY26 135.00 P 0.24 0.24 0.24 0.06 -0.05 39 150 2,114 -150
28MAY26 137.50 P 0.30 0.35 0.30 0.13 -0.09 38 115 1,394 +40
28MAY26 140.00 P 0.43 0.58 0.37 0.28 -0.15 38 404 6,925 -33
28MAY26 142.50 P 0.72 0.86 0.66 0.55 -0.19 38 191 4,052 -37
28MAY26 145.00 P 1.08 1.40 1.02 0.98 -0.25 38 225 12,581 -181
28MAY26 147.50 P 1.82 2.00 1.69 1.66 -0.16 38 328 6,209 +116
28MAY26 150.00 P 2.39 3.20 2.39 2.58 -0.11 39 837 11,059 +241
28MAY26 152.50 P 3.48 4.50 3.48 3.82 +0.03 39 1,366 8,355 +619
28MAY26 155.00 P 5.17 5.81 4.66 5.34 +0.17 40 117 182,965 -43
28MAY26 157.50 P 6.85 7.50 6.85 7.14 +0.29 41 12 8,647 -1
28MAY26 160.00 P 9.10 9.50 9.10 9.17 +0.63 42 36 8,361 0
28MAY26 162.50 P 10.40 11.80 10.40 11.38 +0.88 44 9 14,234 -1
28MAY26 165.00 P 0.00 0.00 0.00 13.33 +0.73 38 0 4,582 0
28MAY26 167.50 P 15.30 15.30 15.30 15.70 +0.42 38 1 1,841 0
28MAY26 170.00 P 17.86 17.86 17.86 18.14 +0.49 38 2 2,814 -2
28MAY26 172.50 P 20.70 20.70 20.70 20.61 +0.54 38 6 1,410 -6
28MAY26 175.00 P 25.80 25.97 25.80 23.16 +0.64 48 2 3,715 0
28MAY26 177.50 P 0.00 0.00 0.00 25.60 +0.60 0 0 455 0
28MAY26 180.00 P 0.00 0.00 0.00 28.94 +1.44 86 0 1,061 0
28MAY26 182.50 P 0.00 0.00 0.00 31.52 +1.25 93 0 360 0
28MAY26 185.00 P 33.19 33.19 33.19 34.09 +1.59 100 2 247 -2
28MAY26 187.50 P 0.00 0.00 0.00 36.67 +1.67 106 0 292 0
28MAY26 190.00 P 0.00 0.00 0.00 39.07 +1.57 109 0 360 -24
28MAY26 192.50 P 39.52 42.02 39.52 40.99 +0.99 94 110 93 -52
28MAY26 195.00 P 42.02 44.52 42.02 43.49 +0.99 99 137 318 +118
28MAY26 197.50 P 44.51 47.02 44.51 45.99 +0.99 102 184 223 +143
28MAY26 200.00 P 47.01 48.58 47.01 48.49 +0.99 106 155 425 +23
28MAY26 205.00 P 52.00 53.58 52.00 53.49 +0.99 114 233 285 +100
28MAY26 210.00 P 56.99 58.76 56.96 58.49 +0.99 122 231 984 +118
28MAY26 215.00 P 61.48 63.76 61.48 63.49 +0.99 129 213 577 +138
28MAY26 220.00 P 66.48 68.58 66.48 68.49 +0.99 135 196 654 -1
28MAY26 225.00 P 71.48 73.51 71.48 73.49 +0.97 142 151 455 +76
28MAY26 230.00 P 76.99 78.58 76.96 78.49 +0.99 148 127 296 -3
28MAY26 235.00 P 0.00 0.00 0.00 84.26 +1.71 186 0 131 -30
28MAY26 240.00 P 0.00 0.00 0.00 89.05 +1.55 185 0 116 0
28MAY26 245.00 P 0.00 0.00 0.00 94.06 +1.56 192 0 56 0
28MAY26 250.00 P 0.00 0.00 0.00 99.06 +1.55 198 0 180 0
28MAY26 255.00 P 0.00 0.00 0.00 104.06 +1.56 204 0 50 -10
28MAY26 260.00 P 0.00 0.00 0.00 109.06 +1.56 210 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 114.06 +1.56 216 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 119.06 +1.56 221 0 30 0
28MAY26 275.00 P 0.00 0.00 0.00 124.27 +1.72 234 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 129.06 +1.56 232 0 15 0
28MAY26 285.00 P 0.00 0.00 0.00 134.06 +1.56 238 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 139.06 +1.56 243 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 144.06 +1.56 248 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 149.06 +1.56 253 0 2 0
28MAY26 310.00 P 0.00 0.00 0.00 159.06 +1.56 262 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 169.06 +1.56 270 0 70 0
28MAY26 330.00 P 0.00 0.00 0.00 179.99 +0.94 313 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,411 0
29JUN26 102.50 P 0.21 0.21 0.21 0.01 -0.01 41 100 520 +100
29JUN26 105.00 P 0.20 0.20 0.20 0.02 -0.01 42 100 356 -100
29JUN26 107.50 P 0.25 0.25 0.25 0.03 -0.02 41 100 65 -100
29JUN26 110.00 P 0.30 0.30 0.30 0.05 -0.02 41 100 326 -100
29JUN26 112.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 1,235 0
29JUN26 117.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 1,403 0
29JUN26 120.00 P 0.70 0.72 0.70 0.31 -0.07 41 245 2,587 -18
29JUN26 122.50 P 0.00 0.00 0.00 0.44 -0.10 41 0 971 0
29JUN26 125.00 P 1.00 1.00 1.00 0.63 -0.11 41 11 946 0
29JUN26 127.50 P 1.25 1.26 1.25 0.89 -0.12 41 11 1,047 -10
29JUN26 130.00 P 1.46 1.70 1.46 1.20 -0.15 41 11 3,388 +7
29JUN26 132.50 P 1.90 1.98 1.90 1.58 -0.17 41 12 1,691 +11
29JUN26 135.00 P 2.39 2.53 2.38 2.08 -0.18 41 446 2,151 +142
29JUN26 137.50 P 2.95 3.01 2.84 2.67 -0.19 41 63 2,021 0
29JUN26 140.00 P 3.48 3.78 3.47 3.34 -0.14 41 122 2,687 +70
29JUN26 142.50 P 4.26 4.55 4.21 4.18 -0.08 41 126 3,573 +61
29JUN26 145.00 P 5.00 5.50 5.00 5.11 -0.08 42 240 7,151 +43
29JUN26 147.50 P 6.39 6.72 6.07 6.14 -0.06 42 138 4,825 +83
29JUN26 150.00 P 7.57 7.81 7.00 7.35 +0.04 42 319 7,892 +39
29JUN26 152.50 P 8.31 9.28 8.08 8.64 +0.02 42 568 2,451 +197
29JUN26 155.00 P 9.87 10.71 9.87 10.07 +0.22 42 216 5,244 +36
29JUN26 157.50 P 11.88 12.11 11.88 11.63 +0.37 42 168 2,567 +120
29JUN26 160.00 P 14.01 14.01 14.01 13.27 +0.27 43 10 4,213 0
29JUN26 162.50 P 0.00 0.00 0.00 15.06 -0.01 43 0 1,854 0
29JUN26 165.00 P 0.00 0.00 0.00 16.90 +0.24 43 0 1,477 0
29JUN26 167.50 P 0.00 0.00 0.00 18.90 +0.26 44 0 904 0
29JUN26 170.00 P 0.00 0.00 0.00 20.93 +0.67 45 0 2,793 0
29JUN26 172.50 P 0.00 0.00 0.00 23.07 +0.42 45 0 660 0
29JUN26 175.00 P 0.00 0.00 0.00 25.26 +0.34 46 0 426 0
29JUN26 177.50 P 27.12 27.12 27.12 27.52 +0.60 47 2 410 0
29JUN26 180.00 P 29.89 29.89 29.89 29.83 +1.11 49 6 9,016 0
29JUN26 182.50 P 0.00 0.00 0.00 32.19 +0.71 50 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 34.52 +0.83 51 0 1,765 0
29JUN26 187.50 P 38.20 38.20 38.20 37.02 +1.23 53 2 199 0
29JUN26 190.00 P 0.00 0.00 0.00 39.48 +0.90 55 0 2,616 0
29JUN26 192.50 P 0.00 0.00 0.00 41.97 +1.50 57 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 44.48 +1.44 60 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 46.76 +1.26 59 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 49.15 +1.12 60 0 5,089 0
29JUN26 205.00 P 0.00 0.00 0.00 54.69 +1.66 70 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 59.61 +1.98 73 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 64.54 +1.59 76 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 69.50 +2.00 80 0 2,061 0
29JUN26 225.00 P 0.00 0.00 0.00 74.11 +1.27 78 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 79.07 +1.57 81 0 1,437 0
29JUN26 235.00 P 0.00 0.00 0.00 84.44 +1.89 89 0 370 0
29JUN26 240.00 P 0.00 0.00 0.00 89.44 +1.94 92 0 1,962 0
29JUN26 245.00 P 0.00 0.00 0.00 94.08 +1.58 90 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 99.07 +1.56 93 0 232 -22
29JUN26 255.00 P 0.00 0.00 0.00 104.45 +1.95 101 0 169 0
29JUN26 260.00 P 0.00 0.00 0.00 109.44 +1.94 104 0 190 -6
29JUN26 265.00 P 0.00 0.00 0.00 114.07 +1.57 101 0 471 -1
29JUN26 270.00 P 0.00 0.00 0.00 119.45 +1.95 110 0 211 0
29JUN26 275.00 P 0.00 0.00 0.00 124.27 +1.72 110 0 302 0
29JUN26 280.00 P 0.00 0.00 0.00 129.45 +1.95 115 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 134.07 +1.57 111 0 209 -91
29JUN26 290.00 P 0.00 0.00 0.00 139.45 +1.88 120 625 716 -43
29JUN26 295.00 P 0.00 0.00 0.00 144.07 +1.57 116 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.45 +1.95 125 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 159.44 +1.94 129 0 60 -30
29JUN26 320.00 P 0.00 0.00 0.00 169.44 +1.94 133 0 16 -29
29JUN26 330.00 P 0.00 0.00 0.00 179.99 +0.94 146 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 189.44 +1.94 141 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 199.44 +1.94 145 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 209.07 +1.57 143 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 219.07 +1.57 147 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 229.06 +1.56 150 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 239.06 +1.56 153 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 249.44 +1.94 164 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 259.44 +1.94 167 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 269.44 +1.94 170 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 279.44 +1.94 173 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 289.06 +1.56 168 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 299.43 +1.93 179 0 0 0
30JUL26 120.00 P 1.80 1.80 1.80 1.34 -0.11 44 2 691 +2
30JUL26 122.50 P 0.00 0.00 0.00 1.70 -0.14 43 0 298 0
30JUL26 125.00 P 2.32 2.60 2.32 2.09 -0.15 44 261 1,448 +201
30JUL26 127.50 P 0.00 0.00 0.00 2.60 -0.16 44 0 762 0
30JUL26 130.00 P 3.25 3.36 3.25 3.12 -0.17 44 16 564 +13
30JUL26 132.50 P 4.20 4.20 4.09 3.79 -0.13 44 50 514 +50
30JUL26 135.00 P 4.61 4.61 4.61 4.47 -0.13 44 10 647 +10
30JUL26 137.50 P 5.73 5.73 5.65 5.30 -0.05 44 60 1,167 +30
30JUL26 140.00 P 6.39 6.52 6.39 6.16 -0.05 44 42 1,331 -22
30JUL26 142.50 P 7.15 7.58 7.15 7.17 +0.02 44 41 1,537 +40
30JUL26 145.00 P 8.00 8.54 8.00 8.22 +0.03 44 132 1,774 +107
30JUL26 147.50 P 9.46 9.46 9.42 9.38 +0.09 44 35 1,693 +30
30JUL26 150.00 P 10.69 11.09 10.35 10.64 +0.13 44 164 4,169 +102
30JUL26 152.50 P 11.55 12.47 11.32 11.95 +0.14 44 295 2,463 +119
30JUL26 155.00 P 0.00 0.00 0.00 13.41 +0.25 45 0 1,666 0
30JUL26 157.50 P 0.00 0.00 0.00 14.87 +0.31 45 0 1,640 0
30JUL26 160.00 P 16.49 16.50 16.49 16.51 +0.38 45 35 1,275 +2
30JUL26 162.50 P 0.00 0.00 0.00 18.17 +0.41 45 0 873 0
30JUL26 165.00 P 0.00 0.00 0.00 19.90 +0.24 45 0 728 0
30JUL26 167.50 P 0.00 0.00 0.00 21.75 +0.31 46 0 862 0
30JUL26 170.00 P 0.00 0.00 0.00 23.60 +0.45 46 0 1,265 0
30JUL26 172.50 P 0.00 0.00 0.00 25.58 +0.40 46 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 27.59 +1.69 47 0 94 0
30JUL26 177.50 P 0.00 0.00 0.00 29.63 +0.11 47 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 31.79 +0.18 48 0 216 0
30JUL26 182.50 P 0.00 0.00 0.00 33.95 +0.19 48 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 36.15 +0.60 49 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 38.42 +0.35 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 40.70 +0.99 50 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 43.03 +1.10 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 45.40 +1.31 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 47.36 +0.76 51 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 49.68 +0.79 51 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 54.83 +1.80 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 59.61 +1.49 57 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 64.54 +1.59 59 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 69.50 +1.63 62 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 74.11 +1.27 61 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 79.44 +1.94 67 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 84.44 +1.89 69 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 89.44 +1.68 71 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 94.08 +1.58 70 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 99.07 +1.56 72 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 104.45 +1.95 78 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 109.44 +1.91 80 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 114.07 +1.57 79 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 119.45 +1.95 85 0 750 0
28AUG26 127.50 P 5.03 5.05 5.03 4.89 -0.14 48 3 4 +3
28AUG26 130.00 P 5.83 5.83 5.83 5.59 -0.11 48 1 64 -1
28AUG26 132.50 P 0.00 0.00 0.00 6.42 -0.01 48 0 104 0
28AUG26 135.00 P 7.39 7.66 7.27 7.30 +0.05 48 115 336 +115
28AUG26 137.50 P 8.35 8.59 8.35 8.20 +0.05 48 33 176 +33
28AUG26 140.00 P 9.25 9.59 9.25 9.27 +0.11 48 38 799 +30
28AUG26 142.50 P 10.69 10.69 10.69 10.35 +0.15 48 30 713 0
28AUG26 145.00 P 11.21 11.61 11.21 11.48 +0.16 48 36 793 +35
28AUG26 147.50 P 12.68 12.68 12.68 12.76 +0.25 49 30 421 +30
28AUG26 150.00 P 13.68 14.27 13.68 14.04 +0.27 49 75 1,133 +15
28AUG26 152.50 P 0.00 0.00 0.00 15.38 +0.29 49 0 504 0
28AUG26 155.00 P 0.00 0.00 0.00 16.86 +0.33 49 0 474 0
28AUG26 157.50 P 0.00 0.00 0.00 18.35 +0.52 49 0 684 0
28AUG26 160.00 P 20.15 20.15 20.15 19.87 +0.50 49 3 970 0
28AUG26 162.50 P 0.00 0.00 0.00 21.55 +0.58 49 0 684 0
28AUG26 165.00 P 0.00 0.00 0.00 23.24 +0.46 49 0 541 0
28AUG26 167.50 P 24.50 24.50 24.50 24.93 +0.44 50 1 220 0
28AUG26 170.00 P 0.00 0.00 0.00 26.77 +0.59 50 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 28.63 +0.58 50 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 30.50 +0.54 50 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 32.44 +0.58 51 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 34.47 +0.66 51 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 36.51 +0.13 51 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 38.55 +0.72 51 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.69 +0.38 52 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 42.86 +0.90 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.09 -0.02 48 0 636 0
29SEP26 102.50 P 0.00 0.00 0.00 1.34 -0.01 48 0 182 0
29SEP26 105.00 P 0.00 0.00 0.00 1.64 -0.01 48 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.94 -0.02 48 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.35 -0.01 48 625 823 +625
29SEP26 112.50 P 0.00 0.00 0.00 2.76 -0.02 48 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.24 -0.01 48 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.79 -0.01 48 0 162 0
29SEP26 120.00 P 4.55 4.55 4.55 4.34 -0.01 48 2 243 0
29SEP26 122.50 P 0.00 0.00 0.00 5.01 0.00 48 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 5.72 0.00 48 0 257 0
29SEP26 127.50 P 6.55 6.55 6.55 6.44 0.00 48 3 230 +2
29SEP26 130.00 P 7.50 7.50 7.50 7.31 +0.06 48 1 546 0
29SEP26 132.50 P 0.00 0.00 0.00 8.21 +0.19 48 0 350 0
29SEP26 135.00 P 9.15 9.27 9.15 9.10 +0.20 48 202 476 +60
29SEP26 137.50 P 0.00 0.00 0.00 10.17 +0.29 48 0 742 0
29SEP26 140.00 P 11.01 11.23 10.80 11.26 +0.41 48 7 1,328 +1
29SEP26 142.50 P 0.00 0.00 0.00 12.35 +0.39 48 4 1,467 0
29SEP26 145.00 P 13.21 13.21 13.21 13.58 +0.45 48 1 1,088 0
29SEP26 147.50 P 0.00 0.00 0.00 14.80 +0.38 48 0 1,214 0
29SEP26 150.00 P 15.60 15.97 15.60 15.97 +0.26 48 10 4,623 +10
29SEP26 152.50 P 0.00 0.00 0.00 17.52 +0.48 49 0 514 0
29SEP26 155.00 P 0.00 0.00 0.00 19.02 +0.61 49 0 900 0
29SEP26 157.50 P 0.00 0.00 0.00 20.52 +0.64 49 0 521 0
29SEP26 160.00 P 0.00 0.00 0.00 22.02 +0.70 49 0 1,702 0
29SEP26 162.50 P 0.00 0.00 0.00 23.60 +0.70 49 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 25.30 +0.64 49 0 277 0
29SEP26 167.50 P 0.00 0.00 0.00 27.02 +0.71 49 0 330 0
29SEP26 170.00 P 28.02 28.02 28.02 28.76 +0.70 50 2 479 +2
29SEP26 172.50 P 0.00 0.00 0.00 30.61 +0.54 50 0 336 0
29SEP26 175.00 P 32.39 32.39 32.39 32.46 +0.82 50 3 301 0
29SEP26 177.50 P 0.00 0.00 0.00 34.36 +0.76 50 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 36.20 +0.76 50 0 4,822 0
29SEP26 182.50 P 0.00 0.00 0.00 38.26 +0.86 51 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 40.25 +0.86 51 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 42.29 +0.24 51 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 44.31 +0.30 51 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 46.40 +0.36 51 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 48.51 +1.23 52 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 50.65 +0.42 52 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 52.79 +0.44 52 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 57.22 +1.76 53 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 61.66 +1.95 53 0 286 0
29SEP26 215.00 P 0.00 0.00 0.00 66.20 +0.99 54 0 532 0
29SEP26 220.00 P 0.00 0.00 0.00 70.80 +1.12 54 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 75.42 +1.22 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 80.10 +1.88 55 0 823 0
29SEP26 235.00 P 0.00 0.00 0.00 84.85 +0.76 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 90.03 +1.69 58 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 94.83 +1.87 59 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 99.67 +1.86 60 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 104.54 +1.49 61 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 109.46 +1.44 62 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 114.40 +1.51 63 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.45 +1.95 65 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 124.27 +1.72 66 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.45 +1.76 68 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 134.07 +1.40 67 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 139.45 +1.88 71 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.07 +1.57 70 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.45 +1.95 74 0 11 -2
29SEP26 310.00 P 0.00 0.00 0.00 159.44 +1.94 77 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.44 +1.94 80 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.99 +0.94 86 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.44 +1.94 85 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 199.44 +1.94 87 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.07 +1.57 86 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.07 +1.53 88 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.06 +1.56 90 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.06 +1.56 92 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 249.44 +1.94 98 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.44 +1.78 100 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.44 +1.94 102 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.44 +1.94 103 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.06 +1.40 102 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.43 +1.93 107 0 90 0
30DEC26 100.00 P 3.44 3.44 3.44 3.05 +0.05 49 2 969 0
30DEC26 102.50 P 4.00 4.00 4.00 3.49 +0.05 49 2 84 +2
30DEC26 105.00 P 0.00 0.00 0.00 4.00 +0.07 49 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.58 +0.08 49 0 96 0
30DEC26 110.00 P 0.00 0.00 0.00 5.15 +0.07 49 0 1,989 0
30DEC26 112.50 P 0.00 0.00 0.00 5.77 +0.10 49 0 5 0
30DEC26 115.00 P 0.00 0.00 0.00 6.51 +0.10 49 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 7.26 +0.18 49 0 8 0
30DEC26 120.00 P 7.90 7.90 7.76 8.00 +0.21 49 20 355 +20
30DEC26 122.50 P 0.00 0.00 0.00 8.83 +0.29 49 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 9.67 +0.04 49 0 242 0
30DEC26 127.50 P 0.00 0.00 0.00 10.72 +0.49 49 0 160 0
30DEC26 130.00 P 0.00 0.00 0.00 11.65 +0.18 49 0 275 0
30DEC26 132.50 P 0.00 0.00 0.00 12.75 +0.24 49 0 168 0
30DEC26 135.00 P 0.00 0.00 0.00 13.53 +0.27 48 0 533 0
30DEC26 137.50 P 14.69 14.69 14.69 15.00 +0.39 49 30 318 +17
30DEC26 140.00 P 15.65 15.65 15.65 16.00 +0.59 49 4 3,094 +4
30DEC26 142.50 P 0.00 0.00 0.00 16.97 +0.37 48 0 568 0
30DEC26 145.00 P 0.00 0.00 0.00 18.23 +0.40 48 0 1,025 0
30DEC26 147.50 P 19.37 19.37 19.37 19.54 +0.43 48 2 677 0
30DEC26 150.00 P 20.63 21.00 20.63 21.34 +0.89 49 51 2,195 +25
30DEC26 152.50 P 22.16 22.16 22.16 22.42 +0.59 49 1 857 +1
30DEC26 155.00 P 23.70 23.70 23.70 23.78 +0.51 49 4 999 -4
30DEC26 157.50 P 0.00 0.00 0.00 25.29 +0.53 49 0 421 0
30DEC26 160.00 P 0.00 0.00 0.00 26.85 +0.56 49 0 942 0
30DEC26 162.50 P 0.00 0.00 0.00 28.45 +0.58 49 0 684 0
30DEC26 165.00 P 0.00 0.00 0.00 30.37 +0.89 50 0 972 0
30DEC26 167.50 P 0.00 0.00 0.00 31.34 +0.13 48 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 33.04 +0.37 48 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 35.29 +0.50 49 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 37.10 +0.84 50 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 38.93 +0.20 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 40.79 +0.21 50 0 1,297 0
30DEC26 182.50 P 39.23 39.30 39.23 42.66 +0.23 50 3 1,196 +2
30DEC26 185.00 P 0.00 0.00 0.00 44.57 +0.61 50 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 46.51 +0.65 50 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 48.48 +0.66 51 1 213 +1
30DEC26 192.50 P 0.00 0.00 0.00 50.45 +0.68 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 52.45 +1.08 51 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 54.51 +0.40 51 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 57.03 +0.71 52 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 61.17 +1.08 52 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 64.93 +0.91 52 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 69.66 +0.85 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 74.02 +1.45 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 77.99 +0.54 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.92 +1.58 54 0 239 0
30DEC26 235.00 P 0.00 0.00 0.00 87.01 +1.08 53 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 91.48 +1.04 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.12 +1.77 53 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 100.76 +1.19 53 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 105.82 +2.00 55 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 110.59 +1.73 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.96 +1.48 54 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 120.16 +1.65 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 124.98 +1.96 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 129.83 +1.78 58 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 134.71 +1.51 58 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 139.59 +1.84 59 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.08 +1.15 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.45 +1.95 61 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 159.44 +1.94 63 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 169.44 +1.94 65 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 179.99 +0.94 70 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.44 +1.94 69 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 199.44 +1.94 71 0 47 0
30MAR27 120.00 P 10.50 11.10 10.46 11.03 +0.03 49 69 2,428 +62
30MAR27 122.50 P 0.00 0.00 0.00 11.54 -0.05 48 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 12.76 +0.24 49 0 18 0
30MAR27 127.50 P 13.47 13.47 13.47 13.42 -0.38 48 2 343 +2
30MAR27 130.00 P 14.33 14.60 14.33 14.45 -0.08 48 7 355 +6
30MAR27 132.50 P 0.00 0.00 0.00 15.52 -0.52 48 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 16.94 +0.10 48 0 84 0
30MAR27 137.50 P 0.00 0.00 0.00 18.11 -0.16 48 0 164 0
30MAR27 140.00 P 19.00 19.26 19.00 19.32 +0.33 48 3 849 +3
30MAR27 142.50 P 20.46 20.46 20.46 20.57 +0.30 48 1 471 +1
30MAR27 145.00 P 0.00 0.00 0.00 21.88 -0.21 48 0 350 0
30MAR27 147.50 P 0.00 0.00 0.00 23.01 -0.78 48 0 1,167 0
30MAR27 150.00 P 24.41 24.41 24.41 24.61 +0.35 49 4 1,675 +4
30MAR27 152.50 P 0.00 0.00 0.00 26.05 +0.12 49 0 257 0
30MAR27 155.00 P 0.00 0.00 0.00 27.53 +0.49 49 0 662 0
30MAR27 157.50 P 28.94 28.94 28.94 29.05 +0.51 49 2 1,202 +1
30MAR27 160.00 P 0.00 0.00 0.00 30.61 +0.54 49 0 1,392 0
30MAR27 162.50 P 32.06 32.06 32.06 32.21 +0.56 49 1 208 0
30MAR27 165.00 P 33.60 33.60 33.60 33.79 +0.53 49 3 99 +2
30MAR27 167.50 P 0.00 0.00 0.00 34.72 -0.86 48 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 36.48 -1.09 48 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 37.85 -1.08 47 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 39.84 -0.83 48 0 2 0
30MAR27 177.50 P 0.00 0.00 0.00 41.61 +0.04 48 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 44.64 +1.32 50 0 90 0
30MAR27 182.50 P 0.00 0.00 0.00 46.49 +0.89 50 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 48.02 +0.25 50 0 1,251 0
30MAR27 187.50 P 0.00 0.00 0.00 49.92 +0.26 50 0 73 0
30MAR27 190.00 P 51.24 51.24 51.24 52.19 +0.99 51 1 121 0
30MAR27 192.50 P 0.00 0.00 0.00 54.12 +0.63 51 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 55.71 +0.30 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.68 +0.31 50 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 59.68 +0.67 51 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 63.73 +1.36 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 67.83 +1.44 51 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 72.00 +1.17 51 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 76.65 +1.77 52 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 80.93 +1.34 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 84.52 +0.31 51 0 655 0
30MAR27 235.00 P 0.00 0.00 0.00 89.21 +1.32 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.65 +1.35 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.12 +1.48 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 102.66 +0.70 52 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 106.81 +1.27 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 111.78 +1.06 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.40 +1.60 53 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 120.59 +0.91 51 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 125.70 +1.31 53 0 20 0
TOTAL PUT 11,880 523,465 +3,302
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$ 15.25
28MAY26 9.75 C 0.00 0.00 0.00 5.51 -0.48 121 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.26 -0.48 114 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.76 -0.48 101 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.26 -0.50 89 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.76 -0.50 77 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.26 -0.48 66 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.79 -0.48 80 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.26 -0.48 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.76 -0.48 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.28 -0.46 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.82 -0.42 34 0 0 0
28MAY26 15.00 C 0.37 0.39 0.37 0.42 -0.34 30 186 186 +186
28MAY26 15.50 C 0.13 0.13 0.12 0.15 -0.12 27 80 40 +40
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 598 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 4,223 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.82 -0.42 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.56 -0.43 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 -0.43 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 -0.42 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 -0.43 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.84 -0.42 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.34 -0.40 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.86 -0.41 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.34 -0.40 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 -0.36 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 -0.28 31 0 0 0
29JUN26 14.50 C 1.00 1.08 1.00 1.10 -0.14 31 150 150 +150
29JUN26 15.00 C 0.72 0.72 0.72 0.77 -0.03 30 30 224 -25
29JUN26 15.50 C 0.47 0.47 0.47 0.51 -0.03 29 30 290 +30
29JUN26 16.00 C 0.29 0.29 0.29 0.32 -0.02 29 15 325 0
29JUN26 16.50 C 0.18 0.18 0.18 0.20 -0.01 29 8 9,280 0
29JUN26 17.00 C 0.11 0.11 0.11 0.12 -0.01 30 210 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 1,080 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 52 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 61 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 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 80 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 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 5.58 -0.42 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.34 -0.41 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.85 -0.40 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.36 -0.40 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.87 -0.39 41 0 0 0
30JUL26 12.00 C 3.34 3.34 3.34 3.39 -0.35 38 75 75 +75
30JUL26 12.50 C 0.00 0.00 0.00 2.92 -0.35 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.47 -0.28 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.03 -0.22 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.65 -0.09 32 0 0 0
30JUL26 14.50 C 1.26 1.26 1.26 1.32 0.00 32 126 126 +126
30JUL26 15.00 C 0.97 0.97 0.97 1.01 -0.03 31 30 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.77 -0.03 31 0 180 0
30JUL26 16.00 C 0.00 0.00 0.00 0.56 -0.03 31 0 2,822 0
30JUL26 16.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 540 0
30JUL26 17.50 C 0.21 0.21 0.21 0.20 -0.02 31 253 384 +253
30JUL26 18.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 57 0
30JUL26 18.50 C 0.10 0.12 0.10 0.10 -0.01 31 881 1,498 +881
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 5.58 -0.42 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.34 -0.41 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.85 -0.40 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.36 -0.40 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.88 -0.38 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.41 -0.33 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.97 -0.30 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.58 -0.17 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.17 -0.09 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.80 -0.03 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.19 -0.02 32 0 179 0
28AUG26 15.50 C 0.00 0.00 0.00 0.93 -0.05 32 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.54 -0.10 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.40 -0.12 31 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.30 -0.13 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.21 -0.14 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.15 -0.14 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.14 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.12 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.11 30 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.09 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.63 -0.37 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 -0.38 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.90 -0.35 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 -0.34 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 -0.32 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 -0.27 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.23 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 -0.12 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.20 -0.08 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.09 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.10 33 0 0 0
29SEP26 15.00 C 1.32 1.32 1.32 1.30 -0.06 33 33 33 +33
29SEP26 15.50 C 0.00 0.00 0.00 1.05 -0.09 33 0 904 0
29SEP26 16.00 C 0.81 0.81 0.81 0.85 -0.10 33 60 600 +60
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.11 33 0 551 0
29SEP26 17.00 C 0.53 0.53 0.53 0.55 -0.13 33 30 302 +30
29SEP26 17.50 C 0.43 0.43 0.43 0.43 -0.14 33 30 882 +30
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.14 33 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.14 33 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.14 33 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.14 33 0 586 0
29SEP26 20.00 C 0.18 0.18 0.18 0.13 -0.13 33 20 241 +20
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.11 34 0 530 0
29SEP26 22.00 C 0.08 0.08 0.08 0.05 -0.10 34 30 1,150 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.08 34 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.64 -0.36 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.40 -0.36 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.94 -0.32 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 -0.28 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 -0.22 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 -0.13 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.22 -0.05 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.85 -0.04 35 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 -0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 -0.10 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 -0.14 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 -0.09 33 0 90 0
30DEC26 15.50 C 1.39 1.39 1.39 1.42 -0.11 33 30 43 +20
30DEC26 16.00 C 1.20 1.20 1.20 1.22 -0.12 33 30 83 +30
30DEC26 16.50 C 1.04 1.04 1.04 1.05 -0.13 33 30 224 -30
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.13 33 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.14 33 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.13 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.14 33 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.13 33 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.13 34 0 33 0
30DEC26 20.00 C 0.42 0.42 0.42 0.35 -0.13 34 20 60 +20
30DEC26 21.00 C 0.30 0.30 0.29 0.25 -0.13 34 60 290 +60
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.12 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.11 34 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.09 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.09 35 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.08 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.70 -0.31 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 -0.29 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.03 -0.23 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.61 -0.15 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.21 -0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.82 -0.04 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.45 -0.06 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.13 -0.04 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.79 -0.06 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.51 -0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.24 -0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.99 -0.07 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.77 -0.07 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.56 -0.09 33 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 -0.10 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.11 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 -0.12 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 -0.14 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 -0.14 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 -0.16 33 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 -0.15 33 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.55 -0.16 33 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 -0.17 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 -0.17 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.16 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.16 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 -0.14 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.14 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.13 33 0 0 0
TOTAL CALL 2,447 54,099 +2,019
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 40 0 745 0
28MAY26 14.50 P 0.07 0.07 0.07 0.06 -0.02 33 25 3,111 -25
28MAY26 15.00 P 0.17 0.17 0.17 0.16 -0.04 30 160 3,257 -85
28MAY26 15.50 P 0.42 0.42 0.37 0.39 -0.03 27 55 2,804 -5
28MAY26 16.00 P 0.79 0.82 0.79 0.78 -0.01 27 44 999 -14
28MAY26 16.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 3,240 -43
28MAY26 17.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 517 0
28MAY26 17.50 P 2.35 2.35 2.35 2.25 -0.01 0 50 968 -55
28MAY26 18.00 P 0.00 0.00 0.00 2.75 -0.01 0 0 352 -597
28MAY26 18.50 P 0.00 0.00 0.00 3.26 -0.04 66 0 342 -160
28MAY26 19.00 P 0.00 0.00 0.00 3.76 -0.02 74 0 6 -116
28MAY26 19.50 P 0.00 0.00 0.00 4.26 -0.04 81 0 0 -30
28MAY26 20.00 P 0.00 0.00 0.00 4.76 +0.02 88 0 0 -2
28MAY26 21.00 P 0.00 0.00 0.00 5.76 -0.02 101 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.76 -0.04 113 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.76 +0.02 125 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.76 +0.02 136 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.76 -0.03 146 0 0 -30
28MAY26 26.00 P 0.00 0.00 0.00 10.76 -0.02 156 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.76 +0.02 165 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.76 +0.02 174 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.76 -0.02 183 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.76 +0.02 192 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 224 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 -0.01 34 30 1,122 +30
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 0.05 -0.01 33 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 780 0
29JUN26 14.00 P 0.19 0.19 0.16 0.17 -0.02 31 42 693 +12
29JUN26 14.50 P 0.32 0.32 0.28 0.29 -0.02 30 98 845 +98
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.03 29 0 532 0
29JUN26 15.50 P 0.71 0.71 0.71 0.71 -0.02 29 30 873 +30
29JUN26 16.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 1,138 0
29JUN26 16.50 P 0.00 0.00 0.00 1.41 0.00 29 0 10,759 0
29JUN26 17.00 P 1.93 1.93 1.93 1.83 -0.02 29 25 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.28 -0.01 29 25 983 +25
29JUN26 18.00 P 0.00 0.00 0.00 2.76 0.00 29 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.26 -0.04 33 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.76 -0.04 37 0 432 -233
29JUN26 19.50 P 0.00 0.00 0.00 4.26 -0.05 41 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.76 -0.04 44 0 120 -103
29JUN26 21.00 P 0.00 0.00 0.00 5.76 -0.05 50 0 45 -15
29JUN26 22.00 P 0.00 0.00 0.00 6.76 -0.04 57 0 0 -45
29JUN26 23.00 P 0.00 0.00 0.00 7.76 +0.01 62 0 0 -15
29JUN26 24.00 P 0.00 0.00 0.00 8.76 0.00 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.76 -0.03 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.76 -0.05 78 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.76 -0.05 82 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.76 -0.04 87 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.76 -0.04 91 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.76 -0.05 95 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.75 -0.05 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.75 -0.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.75 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.75 -0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 34 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 125 0
30JUL26 13.00 P 0.14 0.14 0.14 0.14 0.00 33 5 2,144 0
30JUL26 13.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 113 0
30JUL26 14.50 P 0.47 0.47 0.45 0.47 -0.02 31 70 250 +70
30JUL26 15.00 P 0.00 0.00 0.00 0.67 -0.02 30 0 516 0
30JUL26 15.50 P 0.97 0.97 0.97 0.92 -0.01 30 30 640 0
30JUL26 16.00 P 0.00 0.00 0.00 1.22 -0.01 30 0 691 0
30JUL26 16.50 P 0.00 0.00 0.00 1.58 0.00 30 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 1.97 -0.02 31 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.38 -0.01 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.83 +0.01 31 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.28 -0.02 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.76 -0.04 30 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.26 -0.05 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.76 -0.04 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.76 -0.05 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.76 -0.04 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.76 0.00 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.76 0.00 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.76 -0.03 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.76 -0.05 62 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.76 -0.05 66 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.38 +0.02 32 0 70 0
28AUG26 14.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.73 +0.02 31 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.95 +0.01 30 0 185 0
28AUG26 15.50 P 1.25 1.25 1.25 1.22 +0.01 30 13 142 +13
28AUG26 16.00 P 0.00 0.00 0.00 1.53 +0.01 29 0 123 0
28AUG26 16.50 P 0.00 0.00 0.00 1.87 -0.01 29 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.26 0.00 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.66 -0.02 28 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.10 -0.01 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.58 +0.03 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.04 +0.13 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.51 +0.14 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.99 +0.15 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.96 +0.15 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.95 +0.15 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.94 +0.18 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.93 +0.17 32 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.92 +0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.05 34 0 0 0
29SEP26 12.00 P 0.20 0.20 0.20 0.19 +0.07 34 30 31 +6
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.07 33 0 41 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.08 32 0 66 0
29SEP26 13.50 P 0.49 0.49 0.49 0.51 +0.08 32 5 218 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.08 32 0 468 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 +0.07 31 0 364 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 +0.05 31 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.04 31 0 599 0
29SEP26 16.00 P 1.74 1.74 1.72 1.70 +0.04 31 60 967 -60
29SEP26 16.50 P 0.00 0.00 0.00 2.07 +0.06 31 0 776 0
29SEP26 17.00 P 0.00 0.00 0.00 2.42 +0.09 31 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.82 +0.02 31 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 +0.01 31 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 +0.01 31 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.11 +0.02 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.56 +0.01 30 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +0.02 29 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.97 +0.02 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.95 +0.06 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 7.94 +0.05 29 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 +0.06 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.92 +0.07 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.84 +0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.82 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.81 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.81 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.79 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.78 -0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.78 -0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.77 -0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.76 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.05 35 0 0 0
30DEC26 10.00 P 0.13 0.13 0.13 0.10 +0.06 35 10 30 +10
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.07 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.09 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.09 33 0 230 0
30DEC26 12.00 P 0.35 0.35 0.35 0.36 +0.10 33 20 232 +20
30DEC26 12.50 P 0.46 0.46 0.46 0.48 +0.11 33 20 256 +20
30DEC26 13.00 P 0.62 0.62 0.62 0.62 +0.10 33 40 295 0
30DEC26 13.50 P 0.78 0.79 0.76 0.78 +0.09 32 220 375 +179
30DEC26 14.00 P 0.98 0.98 0.95 0.97 +0.08 32 300 480 +300
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.08 32 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 +0.05 31 0 1,038 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 +0.03 31 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 +0.03 31 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 +0.03 31 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 +0.02 31 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 +0.01 31 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.46 +0.01 31 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.87 0.00 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 +0.01 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 +0.02 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 0.00 31 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.05 +0.01 30 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.98 +0.02 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.94 +0.04 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.93 +0.06 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.92 +0.07 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.85 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.82 0.00 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.82 +0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.81 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.79 -0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.79 -0.01 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.78 -0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.77 -0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.76 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.07 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.07 34 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.10 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.10 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.10 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 +0.11 33 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.11 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 +0.09 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 +0.10 33 0 304 0
30MAR27 14.00 P 1.19 1.19 1.19 1.20 +0.07 32 3 670 +3
30MAR27 14.50 P 0.00 0.00 0.00 1.43 +0.07 32 0 405 0
30MAR27 15.00 P 1.71 1.71 1.70 1.68 +0.06 32 20 151 +10
30MAR27 15.50 P 0.00 0.00 0.00 1.95 +0.04 32 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.24 +0.03 31 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.56 +0.01 31 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.90 0.00 31 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 0.00 31 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.64 0.00 31 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.05 +0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.46 +0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.86 +0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.27 0.00 31 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 0.00 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.04 +0.01 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.97 +0.02 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.93 +0.03 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.92 +0.06 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.85 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.83 +0.01 0 0 0 0
TOTAL PUT 1,430 69,977 -807
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$ 5.17
28MAY26 4.20 C 0.00 0.00 0.00 0.99 -0.08 92 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.89 -0.08 83 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.79 -0.07 75 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 -0.08 67 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.59 -0.07 58 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 -0.07 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 -0.07 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.05 37 0 3 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 129 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 93 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 370 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 391 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 143 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.68 -0.08 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.59 -0.07 62 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.48 -0.10 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.38 -0.09 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.28 -0.07 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.20 -0.08 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 -0.08 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.08 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 -0.07 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.07 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.06 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 -0.06 42 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 -0.06 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.04 38 0 5 0
29JUN26 5.50 C 0.14 0.14 0.14 0.13 -0.03 38 2 76 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 72 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 55 0
29JUN26 6.25 C 0.03 0.03 0.03 0.02 -0.01 38 1 204 -1
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.03 -0.07 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.93 -0.08 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.86 -0.06 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.77 -0.07 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 -0.07 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.61 -0.08 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.48 -0.06 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30JUL26 5.75 C 0.15 0.15 0.15 0.15 -0.02 39 1 29 +1
30JUL26 6.00 C 0.12 0.12 0.12 0.10 -0.02 39 570 600 +539
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 41 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 4.20 C 0.00 0.00 0.00 1.06 -0.08 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.98 -0.07 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.90 -0.07 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.82 -0.08 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.75 -0.07 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.69 -0.07 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.62 -0.07 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.39 -0.04 40 0 2 0
28AUG26 5.50 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.22 -0.04 40 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 30 0
28AUG26 6.25 C 0.13 0.13 0.13 0.12 -0.02 40 30 30 +30
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 -0.02 40 0 1 0
28AUG26 7.00 C 0.07 0.07 0.07 0.05 0.00 42 30 30 +30
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.08 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 -0.08 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 -0.08 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 -0.07 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.06 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.07 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.06 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.05 40 0 0 0
29SEP26 5.50 C 0.37 0.37 0.37 0.36 -0.04 40 30 70 +30
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.03 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.02 41 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 189 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 42 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 -0.09 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.09 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.08 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.07 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.07 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.07 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.07 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.06 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 -0.05 40 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.05 40 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.04 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.03 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.02 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.08 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.08 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 -0.08 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 -0.08 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.07 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.06 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.06 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 -0.05 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.04 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.01 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
TOTAL CALL 664 8,344 +631
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 43 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 40 0 230 0
28MAY26 5.00 P 0.05 0.05 0.05 0.06 +0.01 42 5 311 +5
28MAY26 5.25 P 0.18 0.18 0.18 0.16 +0.03 38 5 476 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.35 +0.06 38 0 622 0
28MAY26 5.75 P 0.00 0.00 0.00 0.58 +0.06 0 0 345 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 +0.07 0 0 31 -320
28MAY26 6.25 P 0.00 0.00 0.00 1.08 +0.07 0 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 1.33 +0.07 0 0 52 0
28MAY26 6.75 P 0.00 0.00 0.00 1.58 +0.07 0 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 39 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 +0.01 38 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.02 38 0 220 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.02 37 0 122 0
29JUN26 5.00 P 0.18 0.20 0.18 0.19 +0.02 37 6 124 +6
29JUN26 5.25 P 0.00 0.00 0.00 0.32 +0.04 37 0 285 0
29JUN26 5.50 P 0.49 0.49 0.49 0.48 +0.04 36 3 253 -3
29JUN26 5.75 P 0.00 0.00 0.00 0.68 +0.05 37 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 +0.07 37 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 +0.06 37 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 +0.10 47 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.07 0 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.13 +0.09 59 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 +0.06 0 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 +0.07 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.09 +0.05 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.34 +0.05 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 +0.07 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.85 +0.06 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.36 +0.09 75 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.61 +0.09 80 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.84 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.84 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 0.00 38 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 0.00 38 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 0.00 38 0 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 +0.01 37 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.19 +0.01 38 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.40 +0.02 37 0 34 0
30JUL26 5.50 P 0.00 0.00 0.00 0.56 +0.04 37 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.76 +0.06 40 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.96 +0.07 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.18 +0.08 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.41 +0.08 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.62 +0.06 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.87 +0.07 36 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.09 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.13 +0.01 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 +0.01 39 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.26 +0.02 39 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 +0.01 39 0 32 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.48 +0.02 39 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.64 +0.03 40 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.82 +0.04 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.02 +0.08 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.22 +0.07 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 +0.08 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.67 +0.08 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.90 +0.08 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.14 +0.08 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.38 +0.09 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.63 +0.09 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.87 +0.09 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.02 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.03 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.03 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 +0.03 40 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.03 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.05 41 0 42 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.04 40 0 162 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.04 42 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.07 42 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.08 43 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.08 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 +0.08 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.08 43 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.16 +0.08 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 +0.09 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.09 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.10 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.08 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 +0.08 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 +0.07 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 +0.07 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.11 +0.08 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.36 +0.09 48 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.61 +0.09 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.86 +0.09 52 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.36 +0.09 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.85 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.85 +0.08 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.35 +0.09 60 0 0 0
30DEC26 4.20 P 0.22 0.22 0.22 0.22 +0.01 40 30 30 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 +0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.04 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.04 40 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.03 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.05 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.06 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.06 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.08 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 +0.07 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 +0.08 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.09 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 +0.09 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.68 +0.09 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 +0.09 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.15 +0.09 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.10 43 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.62 +0.07 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.87 +0.08 42 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.11 +0.08 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.02 40 0 11 0
30MAR27 4.40 P 0.37 0.37 0.37 0.37 +0.04 40 1 15 +1
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.03 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 +0.03 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.03 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.02 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.03 39 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.05 39 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 +0.03 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.06 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 +0.06 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.07 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.85 +0.07 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.08 41 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 +0.08 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 +0.08 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 +0.08 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 +0.09 42 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.18 +0.09 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.40 +0.08 40 0 4 0
TOTAL PUT 50 7,224 -276
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$ 1.81
28MAY26 1.40 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.22 -0.03 68 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.12 -0.03 42 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.09 -0.02 51 0 1 0
28MAY26 1.80 C 0.05 0.05 0.05 0.05 -0.02 41 1 1 +1
28MAY26 1.85 C 0.03 0.03 0.03 0.03 -0.02 43 1 12 +1
28MAY26 1.90 C 0.02 0.02 0.02 0.02 0.00 48 2 71 0
28MAY26 1.95 C 0.01 0.01 0.01 0.01 0.00 47 1 20 +1
28MAY26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 193 0
28MAY26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 173 0
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 93 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 123 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 136 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 148 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 160 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 171 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 192 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 219 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 236 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.81 -0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.61 -0.05 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.56 -0.05 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.52 -0.04 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.47 -0.04 54 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.28 -0.04 42 0 2 0
29JUN26 1.60 C 0.27 0.27 0.25 0.24 -0.04 43 10 114 +10
29JUN26 1.65 C 0.00 0.00 0.00 0.20 -0.04 42 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.17 -0.03 44 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
29JUN26 1.80 C 0.11 0.11 0.11 0.11 -0.03 42 2 25 +2
29JUN26 1.85 C 0.00 0.00 0.00 0.09 -0.02 44 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.07 -0.02 43 0 48 0
29JUN26 1.95 C 0.06 0.06 0.05 0.05 -0.02 41 2 20 +1
29JUN26 2.00 C 0.04 0.04 0.04 0.04 -0.02 43 2 34 0
29JUN26 2.10 C 0.03 0.03 0.03 0.03 -0.01 47 6 56 0
29JUN26 2.20 C 0.02 0.02 0.02 0.02 0.00 50 9 319 -8
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
29JUN26 2.40 C 0.01 0.01 0.01 0.01 0.00 54 6 1,075 -6
29JUN26 2.50 C 0.01 0.01 0.01 0.01 0.00 60 1 181 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 66 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 105 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.13 -0.03 45 0 15 0
30JUL26 1.90 C 0.11 0.11 0.11 0.11 -0.03 45 32 112 +32
30JUL26 1.95 C 0.00 0.00 0.00 0.09 -0.03 44 0 26 0
30JUL26 2.00 C 0.08 0.08 0.08 0.08 -0.02 46 5 9 +5
30JUL26 2.10 C 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
30JUL26 2.20 C 0.00 0.00 0.00 0.04 -0.01 46 0 19 0
30JUL26 2.30 C 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
30JUL26 2.40 C 0.03 0.03 0.03 0.02 -0.01 48 5 22 +5
30JUL26 2.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
30JUL26 2.60 C 0.02 0.02 0.02 0.01 0.00 49 3 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 64 1 33 +1
28AUG26 1.40 C 0.00 0.00 0.00 0.45 -0.05 48 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.09 -0.02 48 0 54 0
28AUG26 2.20 C 0.00 0.00 0.00 0.07 -0.02 49 0 2 0
28AUG26 2.30 C 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
28AUG26 2.40 C 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.43 -0.05 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.40 -0.04 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.30 -0.04 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.27 -0.04 48 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.25 -0.03 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.22 -0.04 48 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.19 -0.02 50 0 190 0
29SEP26 1.95 C 0.00 0.00 0.00 0.17 -0.02 50 0 211 0
29SEP26 2.00 C 0.16 0.16 0.16 0.16 -0.01 52 1 206 +1
29SEP26 2.10 C 0.00 0.00 0.00 0.13 -0.01 52 0 201 0
29SEP26 2.20 C 0.12 0.12 0.12 0.10 -0.02 50 1 6 +1
29SEP26 2.30 C 0.00 0.00 0.00 0.08 -0.01 50 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.07 -0.01 52 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 -0.01 50 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 -0.01 50 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.01 48 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.49 -0.04 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.45 -0.04 48 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.42 -0.04 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.37 -0.04 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 -0.02 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.23 -0.02 51 0 13 0
30DEC26 2.10 C 0.21 0.21 0.21 0.20 -0.02 51 2 4 +2
30DEC26 2.20 C 0.00 0.00 0.00 0.17 -0.02 51 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.15 -0.01 52 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.13 -0.01 52 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 -0.01 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.01 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.01 51 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 -0.01 51 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 8 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 -0.01 50 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30MAR27 1.40 C 0.00 0.00 0.00 0.56 -0.04 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.33 -0.03 49 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 -0.02 50 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 -0.02 50 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.15 -0.02 50 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 -0.02 49 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.02 49 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 9 0
TOTAL CALL 93 11,040 +49
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 109 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 82 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
28MAY26 1.75 P 0.00 0.00 0.00 0.02 0.00 41 0 80 0
28MAY26 1.80 P 0.04 0.04 0.04 0.04 +0.01 42 1 60 -1
28MAY26 1.85 P 0.00 0.00 0.00 0.07 +0.02 44 0 78 0
28MAY26 1.90 P 0.10 0.10 0.10 0.10 +0.02 37 2 184 -1
28MAY26 1.95 P 0.00 0.00 0.00 0.14 +0.02 0 0 53 0
28MAY26 2.00 P 0.00 0.00 0.00 0.20 +0.04 59 0 127 0
28MAY26 2.10 P 0.00 0.00 0.00 0.29 +0.03 0 0 26 -15
28MAY26 2.20 P 0.00 0.00 0.00 0.39 +0.03 0 0 24 0
28MAY26 2.30 P 0.00 0.00 0.00 0.49 +0.03 0 0 3 0
28MAY26 2.40 P 0.00 0.00 0.00 0.60 +0.04 125 0 56 -350
28MAY26 2.50 P 0.00 0.00 0.00 0.69 +0.03 0 0 15 0
28MAY26 2.60 P 0.00 0.00 0.00 0.79 +0.03 0 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.89 +0.03 0 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.90 +0.04 256 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 109 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 1.45 P 0.01 0.01 0.01 0.01 0.00 49 2 70 +2
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 46 0 17 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 46 0 77 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 44 0 164 0
29JUN26 1.70 P 0.04 0.04 0.04 0.05 0.00 41 3 49 +3
29JUN26 1.75 P 0.00 0.00 0.00 0.08 +0.02 46 0 50 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 48 0
29JUN26 1.85 P 0.13 0.13 0.13 0.12 +0.01 41 7 70 -7
29JUN26 1.90 P 0.00 0.00 0.00 0.15 +0.01 41 0 102 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 +0.02 43 0 36 0
29JUN26 2.00 P 0.24 0.24 0.24 0.23 +0.02 45 2 88 0
29JUN26 2.10 P 0.00 0.00 0.00 0.31 +0.02 44 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.40 +0.03 45 0 86 0
29JUN26 2.30 P 0.50 0.50 0.50 0.50 +0.03 52 50 131 +5
29JUN26 2.40 P 0.00 0.00 0.00 0.60 +0.04 59 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.69 +0.03 0 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.79 +0.03 0 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.00 +0.04 82 0 0 -23
29JUN26 2.90 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 -29
29JUN26 3.10 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.50 +0.04 105 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.90 +0.04 121 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 4 0
30JUL26 1.65 P 0.00 0.00 0.00 0.07 0.00 45 0 9 0
30JUL26 1.70 P 0.08 0.08 0.08 0.08 0.00 42 1 4 0
30JUL26 1.75 P 0.11 0.11 0.11 0.11 +0.01 45 1 8 0
30JUL26 1.80 P 0.13 0.13 0.13 0.13 0.00 43 3 110 +3
30JUL26 1.85 P 0.00 0.00 0.00 0.16 +0.01 44 1 3 +1
30JUL26 1.90 P 0.00 0.00 0.00 0.19 0.00 44 0 12 0
30JUL26 1.95 P 0.00 0.00 0.00 0.22 +0.01 43 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.34 +0.02 47 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.43 +0.03 50 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.52 +0.03 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.61 +0.03 53 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.70 +0.03 51 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.80 +0.04 55 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.00 +0.04 64 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.07 +0.01 49 0 16 0
28AUG26 1.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.10 0.00 47 0 1 0
28AUG26 1.70 P 0.00 0.00 0.00 0.12 0.00 47 0 1 0
28AUG26 1.75 P 0.00 0.00 0.00 0.14 0.00 46 0 3 0
28AUG26 1.80 P 0.16 0.16 0.16 0.17 +0.01 48 5 6 +5
28AUG26 1.85 P 0.00 0.00 0.00 0.20 +0.01 48 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.23 +0.01 48 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.26 +0.01 48 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.37 +0.02 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.54 +0.03 52 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.63 +0.03 54 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.72 +0.03 55 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.81 +0.03 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.90 +0.03 52 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.00 +0.04 55 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.10 +0.04 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 +0.01 52 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 0.00 49 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 +0.01 50 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 +0.01 49 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 +0.02 51 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 +0.01 50 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 +0.02 51 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 +0.01 49 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.26 +0.01 49 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.29 +0.02 49 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 316 0
29SEP26 2.10 P 0.00 0.00 0.00 0.40 +0.02 51 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.48 +0.02 52 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.56 +0.02 52 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.65 +0.03 54 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.74 +0.03 55 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.83 +0.03 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.92 +0.04 56 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.01 +0.04 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.11 +0.04 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.20 +0.04 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.30 +0.04 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.50 +0.04 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.90 +0.04 73 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.99 +0.03 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.09 +0.01 50 0 10 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 -0.01 48 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 0.00 49 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.14 0.00 49 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 0.00 49 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.19 +0.01 50 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.21 +0.01 50 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.24 +0.01 50 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.27 +0.02 51 0 21 0
30DEC26 1.85 P 0.00 0.00 0.00 0.29 +0.01 49 0 11 0
30DEC26 1.90 P 0.00 0.00 0.00 0.32 +0.01 49 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.35 +0.01 49 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.46 +0.03 51 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.54 +0.02 52 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.62 +0.02 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.70 +0.02 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.79 +0.03 55 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.87 +0.02 55 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.96 +0.03 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.05 +0.03 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.14 +0.03 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.23 +0.03 56 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.32 +0.03 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.42 +0.04 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.51 +0.03 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.61 +0.04 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.70 +0.04 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.80 +0.04 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.90 +0.04 60 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.99 +0.03 0 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.09 +0.03 0 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.12 +0.01 49 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.14 0.00 49 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.16 0.00 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 47 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 0.00 47 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 0.00 48 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 0.00 48 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.30 +0.01 49 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.33 +0.01 49 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.36 +0.01 49 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.43 +0.01 50 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.50 +0.02 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.58 +0.02 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.66 +0.03 52 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.74 +0.03 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.82 +0.02 53 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.90 +0.02 53 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.99 +0.03 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.08 +0.03 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.17 +0.03 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.26 +0.03 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.35 +0.03 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.44 +0.03 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.53 +0.03 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.62 +0.03 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.72 +0.04 57 0 1 0
TOTAL PUT 78 4,741 -407
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$ 137.10
28MAY26 97.50 C 0.00 0.00 0.00 39.66 +1.20 76 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.16 +1.20 68 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 34.66 +1.19 60 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.16 +1.19 48 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 29.66 +1.19 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.16 +1.19 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.66 +1.19 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.17 +1.20 41 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 19.67 +1.19 35 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 17.17 +1.19 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.68 +1.18 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 12.20 +1.14 28 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 9.77 +1.06 28 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 7.45 +0.92 28 0 73 0
28MAY26 132.50 C 4.30 4.30 4.30 5.18 +0.53 25 10 129 +10
28MAY26 135.00 C 2.88 2.90 2.70 3.44 +0.42 27 60 210 +20
28MAY26 137.50 C 1.82 1.90 1.56 2.10 +0.30 27 105 239 +30
28MAY26 140.00 C 0.96 1.17 0.95 1.16 +0.14 28 52 233 +22
28MAY26 142.50 C 0.50 0.59 0.50 0.59 +0.06 28 6 296 +3
28MAY26 145.00 C 0.23 0.25 0.23 0.28 +0.02 28 7 300 -7
28MAY26 147.50 C 0.11 0.11 0.11 0.11 0.00 28 5 205 -5
28MAY26 150.00 C 0.10 0.10 0.10 0.04 -0.01 28 15 263 -5
28MAY26 152.50 C 0.00 0.00 0.00 0.02 0.00 30 0 185 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 49 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 77.27 +1.20 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.78 +1.20 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.28 +1.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.79 +1.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.30 +1.31 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.81 +1.33 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.31 +1.36 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.82 +1.30 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.33 +1.29 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.83 +1.30 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.34 +1.19 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.85 +1.27 39 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 47.36 +1.27 41 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 44.86 +1.31 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 42.37 +1.24 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.88 +1.22 32 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 37.39 +1.43 32 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 34.90 +1.43 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.41 +1.39 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 29.66 +1.08 0 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 27.18 +0.90 0 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 25.00 +1.15 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.57 +1.13 28 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 20.19 +1.09 28 0 50 0
29JUN26 120.00 C 17.40 17.40 16.95 17.97 +1.14 30 2 1,065 +2
29JUN26 122.50 C 0.00 0.00 0.00 15.63 +0.98 28 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 13.51 +0.91 28 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 11.51 +0.83 28 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 9.67 +0.73 28 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 7.78 +0.27 27 0 93 0
29JUN26 135.00 C 6.32 6.32 6.32 6.32 +0.28 27 2 186 +2
29JUN26 137.50 C 5.06 5.06 5.06 5.07 +0.28 28 1 159 0
29JUN26 140.00 C 3.88 3.99 3.48 4.00 +0.23 28 5 246 +2
29JUN26 142.50 C 2.80 3.08 2.60 3.10 +0.18 28 100 272 +31
29JUN26 145.00 C 2.30 2.30 2.03 2.37 +0.09 28 45 219 0
29JUN26 147.50 C 1.82 1.82 1.63 1.79 +0.08 28 3 121 +1
29JUN26 150.00 C 0.00 0.00 0.00 1.36 +0.10 28 0 113 0
29JUN26 152.50 C 0.00 0.00 0.00 1.01 +0.09 29 0 169 0
29JUN26 155.00 C 0.85 0.85 0.85 0.72 +0.06 29 9 187 0
29JUN26 157.50 C 0.63 0.63 0.63 0.51 +0.05 29 10 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 42 0
30JUL26 105.00 C 0.00 0.00 0.00 32.41 +0.97 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.04 +0.89 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.80 +0.93 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.59 +0.70 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.31 +1.07 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.09 +1.03 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 18.96 +0.99 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 16.92 +0.93 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 14.99 +0.87 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.19 +0.82 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 11.51 +0.75 29 0 0 0
30JUL26 132.50 C 9.15 9.15 9.15 9.74 +0.23 28 15 52 +15
30JUL26 135.00 C 8.25 8.25 8.14 8.31 +0.19 28 30 90 +30
30JUL26 137.50 C 6.92 6.92 6.92 7.12 +0.36 28 3 108 +3
30JUL26 140.00 C 5.79 5.79 5.79 5.99 +0.26 28 15 83 +15
30JUL26 142.50 C 4.90 4.90 4.65 5.02 +0.21 29 5 59 -1
30JUL26 145.00 C 0.00 0.00 0.00 4.18 +0.18 29 0 56 0
30JUL26 147.50 C 0.00 0.00 0.00 3.47 +0.21 29 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 2.87 +0.14 29 0 39 0
30JUL26 152.50 C 2.26 2.26 2.26 2.40 +0.18 29 15 67 +15
30JUL26 155.00 C 0.00 0.00 0.00 1.97 +0.19 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 1.58 +0.15 29 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 1.22 +0.12 29 0 179 0
30JUL26 162.50 C 0.00 0.00 0.00 0.97 +0.10 29 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.76 +0.08 29 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 0.59 +0.06 29 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 26.28 +0.69 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.15 +1.06 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.06 +1.03 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.05 +0.99 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 18.14 +0.94 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.34 +0.91 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.63 +0.85 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.04 +0.80 30 0 0 0
28AUG26 132.50 C 10.70 11.33 10.70 11.33 +0.33 29 30 45 +30
28AUG26 135.00 C 9.51 9.69 9.51 9.90 +0.25 29 19 68 +19
28AUG26 137.50 C 0.00 0.00 0.00 8.69 +0.27 29 0 46 0
28AUG26 140.00 C 7.38 7.38 7.38 7.59 +0.24 29 1 123 +1
28AUG26 142.50 C 6.40 6.40 6.40 6.60 +0.39 29 15 59 +15
28AUG26 145.00 C 5.54 5.54 5.54 5.71 +0.35 29 15 77 +15
28AUG26 147.50 C 4.79 4.79 4.53 4.94 +0.34 29 17 33 +17
28AUG26 150.00 C 0.00 0.00 0.00 4.25 +0.28 30 0 45 0
28AUG26 152.50 C 3.57 3.57 3.57 3.66 +0.24 30 15 15 +15
28AUG26 155.00 C 0.00 0.00 0.00 3.15 +0.22 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 2.69 +0.23 30 0 92 0
28AUG26 160.00 C 0.00 0.00 0.00 2.24 +0.23 30 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 1.88 +0.21 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 1.57 +0.18 30 0 0 0
28AUG26 167.50 C 1.40 1.40 1.40 1.30 +0.15 30 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 69.91 +1.21 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.46 +1.22 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.01 +1.23 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.55 +1.22 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.11 +1.22 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.66 +1.21 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.23 +0.85 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.79 +0.78 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.37 +1.24 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.95 +0.78 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.56 +1.25 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.05 +1.13 26 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.66 +0.67 28 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 38.30 +1.11 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.98 +0.66 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.68 +1.08 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.42 +0.49 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.21 +0.47 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 27.05 +0.37 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.06 +0.46 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.07 +0.99 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.16 +0.95 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.34 +0.91 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.62 +0.87 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 15.99 +0.83 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.46 +0.78 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.02 +0.73 30 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 11.40 +0.36 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 10.27 +0.42 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.14 +0.37 30 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 8.16 +0.37 30 0 181 0
29SEP26 145.00 C 0.00 0.00 0.00 7.22 +0.30 30 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 6.38 +0.25 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 5.63 +0.22 30 0 74 0
29SEP26 152.50 C 4.55 4.55 4.55 4.97 +0.21 30 40 80 +25
29SEP26 155.00 C 4.22 4.22 4.22 4.38 +0.23 30 40 149 0
29SEP26 157.50 C 0.00 0.00 0.00 3.86 +0.25 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 3.42 +0.38 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 2.88 +0.25 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 2.49 +0.22 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 2.14 +0.19 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 65.33 +1.22 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.85 +1.18 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.42 +1.17 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.01 +1.18 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.63 +1.21 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.22 +1.21 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 50.86 +1.25 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.46 +0.84 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.91 +0.85 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.72 +0.82 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 41.32 +1.10 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 39.09 +0.80 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.87 +0.75 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.65 +0.99 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.49 +0.97 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.37 +0.93 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.04 +0.62 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.36 +0.72 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.39 +0.95 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.62 +0.93 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 20.88 +0.88 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.29 +0.85 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.73 +0.83 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.30 +0.76 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.94 +0.76 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.46 +0.40 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 12.26 +0.35 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 11.20 +0.45 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.18 +0.32 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.27 +0.36 29 0 28 0
30DEC26 147.50 C 0.00 0.00 0.00 8.44 +0.33 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 7.67 +0.24 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 6.97 +0.31 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.33 +0.30 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 5.80 +0.38 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 5.20 +0.38 30 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 4.52 +0.16 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 4.08 +0.30 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 3.75 +0.30 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.11 +0.77 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.15 +1.13 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.84 +0.79 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.91 +0.80 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.19 +0.54 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 25.38 +0.52 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.67 +0.66 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.08 +0.59 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.56 +0.58 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.05 +0.46 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.74 +0.46 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.43 +0.75 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.09 +0.40 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.96 +0.37 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.72 +0.15 27 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 11.93 +0.31 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 10.82 +0.23 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.19 +0.40 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.41 +0.22 28 0 8 0
30MAR27 152.50 C 0.00 0.00 0.00 8.70 +0.25 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.80 +0.21 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.18 -0.11 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.62 -0.10 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 6.06 -0.09 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.50 -0.07 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 5.04 +0.05 28 0 4 0
TOTAL CALL 713 13,911 +321
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.03 -0.06 29 0 183 0
28MAY26 127.50 P 0.00 0.00 0.00 0.10 -0.14 28 0 129 0
28MAY26 130.00 P 0.58 0.60 0.57 0.28 -0.28 28 23 247 0
28MAY26 132.50 P 1.05 1.15 0.79 0.68 -0.48 28 20 245 +3
28MAY26 135.00 P 2.11 2.13 1.45 1.42 -0.65 29 136 318 -1
28MAY26 137.50 P 3.00 3.30 2.79 2.57 -0.80 29 11 318 +9
28MAY26 140.00 P 4.90 4.90 4.90 4.15 -0.93 30 1 180 0
28MAY26 142.50 P 6.76 6.76 6.20 5.93 -1.13 28 2 91 -1
28MAY26 145.00 P 8.70 8.70 8.70 8.11 -1.17 28 1 59 -1
28MAY26 147.50 P 0.00 0.00 0.00 10.46 -1.20 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 12.91 -1.20 29 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 15.40 -1.20 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.90 -1.20 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.40 -1.20 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.90 -1.20 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.40 -1.69 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.38 -1.21 83 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.88 -1.21 88 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 54 0
29JUN26 112.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.14 -0.08 28 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.26 -0.11 29 0 50 0
29JUN26 120.00 P 0.85 0.85 0.85 0.44 -0.16 29 15 356 -9
29JUN26 122.50 P 0.00 0.00 0.00 0.70 -0.23 29 0 153 0
29JUN26 125.00 P 1.52 1.68 1.35 1.09 -0.29 29 122 917 +42
29JUN26 127.50 P 0.00 0.00 0.00 1.60 -0.38 29 0 126 0
29JUN26 130.00 P 2.77 2.85 2.40 2.28 -0.47 29 21 679 -3
29JUN26 132.50 P 3.75 3.75 3.26 3.14 -0.55 29 45 202 +19
29JUN26 135.00 P 4.71 4.75 4.16 4.18 -0.57 29 11 192 +5
29JUN26 137.50 P 0.00 0.00 0.00 5.42 -0.58 29 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 6.86 -0.59 30 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 8.23 -0.93 28 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 9.98 -0.99 28 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 11.89 -1.03 28 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 13.93 -1.06 28 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 16.08 -1.10 28 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 18.32 -1.14 28 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.64 -1.16 28 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.01 -1.18 28 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.99 -1.10 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.40 -1.19 40 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.88 -1.21 42 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.28 -0.06 29 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.43 -0.08 29 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.63 -0.12 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.92 -0.18 29 0 20 0
30JUL26 120.00 P 0.00 0.00 0.00 1.29 -0.22 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 1.77 -0.25 30 0 94 0
30JUL26 125.00 P 2.73 2.73 2.73 2.35 -0.32 30 15 88 +2
30JUL26 127.50 P 3.40 3.40 3.40 3.06 -0.39 30 15 62 0
30JUL26 130.00 P 0.00 0.00 0.00 3.88 -0.47 30 0 83 0
30JUL26 132.50 P 5.30 5.30 5.09 4.88 -0.43 30 4 32 +4
30JUL26 135.00 P 6.40 6.40 6.40 5.99 -0.41 30 1 233 +1
30JUL26 137.50 P 0.00 0.00 0.00 7.23 -0.48 30 0 98 0
30JUL26 140.00 P 0.00 0.00 0.00 8.62 -0.43 30 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 10.01 -0.71 29 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 11.58 -0.85 29 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 13.34 -0.88 29 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 15.22 -0.93 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.17 -1.00 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.24 -1.01 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.39 -1.06 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.59 -1.09 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 26.35 -0.78 33 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 28.68 -0.91 34 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 31.29 -0.80 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.92 -0.10 30 0 6 0
28AUG26 115.00 P 0.00 0.00 0.00 1.25 -0.12 30 0 21 0
28AUG26 117.50 P 0.00 0.00 0.00 1.68 -0.18 30 0 0 0
28AUG26 120.00 P 2.51 2.51 2.51 2.18 -0.20 30 15 34 +15
28AUG26 122.50 P 0.00 0.00 0.00 2.79 -0.24 30 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 3.47 -0.30 30 0 31 0
28AUG26 127.50 P 0.00 0.00 0.00 4.26 -0.29 30 0 31 0
28AUG26 130.00 P 0.00 0.00 0.00 5.10 -0.38 30 0 15 0
28AUG26 132.50 P 6.44 6.44 6.44 6.12 -0.36 30 14 14 +14
28AUG26 135.00 P 7.57 7.57 7.57 7.21 -0.42 30 15 17 +15
28AUG26 137.50 P 0.00 0.00 0.00 8.52 -0.41 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 10.00 -0.16 30 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 11.36 -0.63 30 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 12.90 -0.69 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 14.59 -0.77 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 16.36 -0.81 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 18.25 -0.86 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 20.19 -0.91 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 22.24 -0.94 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 24.33 -1.05 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 26.92 -1.00 32 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 29.16 -0.76 33 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 31.39 -0.81 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 0.00 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.23 -0.02 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.33 -0.04 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.46 -0.06 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.64 -0.06 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.87 -0.09 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.13 -0.13 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.49 -0.13 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.90 -0.18 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.39 -0.27 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.07 -0.25 30 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 3.72 -0.31 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.54 -0.32 31 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 5.38 -0.33 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.37 -0.30 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 7.41 -0.32 31 0 52 0
29SEP26 135.00 P 0.00 0.00 0.00 8.58 -0.36 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 9.84 -0.38 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 11.10 -0.55 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.60 -0.59 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 14.21 -0.55 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 15.68 -0.77 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.45 -0.78 30 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 19.23 -0.83 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 21.14 -0.87 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.09 -1.05 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.11 -1.37 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.68 -0.67 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.83 -0.93 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.91 -1.15 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 0.00 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 0.00 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.37 -0.04 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.49 -0.06 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.67 -0.06 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.87 -0.08 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.13 -0.08 29 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.43 -0.12 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.79 -0.12 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.21 -0.17 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.70 -0.17 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.25 -0.23 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.89 -0.35 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.72 -0.31 30 0 37 0
30DEC26 120.00 P 5.80 5.80 5.80 5.49 -0.31 29 2 45 0
30DEC26 122.50 P 0.00 0.00 0.00 6.31 -0.35 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 7.24 -0.31 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 8.25 -0.14 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.35 -0.38 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.55 -0.30 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.83 -0.16 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.20 -0.43 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 14.67 -0.45 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 16.13 -0.55 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.75 -0.57 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.30 -0.71 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.05 -0.73 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.94 -0.87 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.83 -0.88 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.74 -0.92 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.01 -0.66 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.06 -0.65 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.84 -0.94 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.03 -0.89 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.52 -0.33 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.01 -0.35 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.57 -0.43 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.21 -0.43 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.88 -0.69 28 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 5.86 -0.55 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 6.69 -0.51 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 7.66 -0.61 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.69 -0.32 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.69 -0.56 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.91 -0.48 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.04 -0.66 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.32 -0.55 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 14.68 -0.43 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 16.13 -0.71 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 17.80 -0.53 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 19.39 -0.55 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.00 -0.80 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.72 -0.85 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 24.50 -0.87 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.32 -0.90 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.20 -0.92 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.99 -1.07 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.09 -0.96 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.09 -0.41 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.16 -0.70 30 0 0 0
TOTAL PUT 489 12,179 +114
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$ 2.71
28MAY26 1.95 C 0.00 0.00 0.00 0.76 -0.16 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.71 -0.16 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.61 -0.16 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.51 -0.16 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.42 -0.15 75 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.32 -0.16 59 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.23 -0.14 55 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.14 -0.14 45 0 0 0
28MAY26 2.70 C 0.07 0.07 0.07 0.07 -0.12 40 1 1 +1
28MAY26 2.80 C 0.04 0.04 0.03 0.03 -0.09 39 7 124 +4
28MAY26 2.90 C 0.02 0.02 0.01 0.02 -0.05 49 5 165 -2
28MAY26 3.00 C 0.03 0.03 0.01 0.01 -0.03 52 6 178 +1
28MAY26 3.10 C 0.00 0.00 0.00 0.01 -0.01 64 0 422 0
28MAY26 3.20 C 0.01 0.01 0.01 0.01 0.00 75 1 366 0
28MAY26 3.30 C 0.01 0.01 0.01 0.01 0.00 85 5 2,392 -5
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 122 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 138 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 145 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.02 -0.15 85 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 0.96 -0.16 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.86 -0.16 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.82 -0.15 67 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.76 -0.16 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.72 -0.15 59 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.62 -0.15 51 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.53 -0.15 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.43 -0.15 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.35 -0.14 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.27 -0.13 41 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.20 -0.12 39 0 0 0
29JUN26 2.70 C 0.18 0.18 0.18 0.15 -0.10 41 25 25 +22
29JUN26 2.80 C 0.00 0.00 0.00 0.10 -0.09 38 0 12 0
29JUN26 2.90 C 0.07 0.07 0.07 0.07 -0.07 39 5 57 +5
29JUN26 3.00 C 0.06 0.06 0.06 0.05 -0.06 41 8 102 +2
29JUN26 3.10 C 0.00 0.00 0.00 0.04 -0.04 43 0 116 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 -0.02 45 0 170 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 -0.02 45 0 397 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 -0.02 43 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 362 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 235 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30JUL26 1.95 C 0.00 0.00 0.00 0.78 -0.15 53 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.73 -0.15 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.64 -0.15 48 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.55 -0.15 46 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.46 -0.14 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.39 -0.13 43 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.30 -0.14 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.26 -0.11 42 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.20 -0.11 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.16 -0.09 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.12 -0.08 40 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 -0.04 41 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.03 38 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 1.95 C 0.00 0.00 0.00 0.79 -0.15 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.74 -0.15 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.65 -0.15 43 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.57 -0.14 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.48 -0.15 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.42 -0.13 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.35 -0.12 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 -0.13 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.24 -0.10 41 0 0 0
28AUG26 2.80 C 0.23 0.23 0.21 0.20 -0.09 41 220 220 +220
28AUG26 2.90 C 0.00 0.00 0.00 0.17 -0.07 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 -0.07 42 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.05 42 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.03 44 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
28AUG26 4.00 C 0.03 0.03 0.03 0.01 -0.02 41 300 300 +300
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.79 -0.16 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 -0.15 42 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 -0.15 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.58 -0.15 39 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.51 -0.14 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.45 -0.12 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 -0.12 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.33 -0.12 41 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.11 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.24 -0.09 41 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 -0.07 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 10 0
29SEP26 3.10 C 0.15 0.15 0.15 0.16 -0.06 45 2 1,000 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.06 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.05 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.05 44 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.04 43 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.03 43 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.03 43 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.03 42 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.03 37 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 -0.15 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 -0.15 37 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 -0.14 39 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 -0.13 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 -0.12 40 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 -0.11 42 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 -0.12 41 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 -0.10 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 -0.11 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 -0.10 41 0 2 0
30DEC26 2.90 C 0.33 0.33 0.33 0.30 -0.09 43 1 8 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 36 0
30DEC26 3.10 C 0.24 0.24 0.24 0.24 -0.07 43 80 80 +80
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.06 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.07 44 0 75 0
30DEC26 3.40 C 0.17 0.17 0.17 0.17 -0.06 44 80 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.05 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.05 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.04 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.04 44 0 3 0
30DEC26 4.00 C 0.11 0.11 0.11 0.08 -0.03 44 4 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.03 44 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.03 44 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30DEC26 4.50 C 0.07 0.07 0.07 0.03 -0.03 41 20 315 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.03 39 0 227 0
30MAR27 1.95 C 0.00 0.00 0.00 0.87 -0.14 39 0 0 0
30MAR27 2.00 C 0.85 0.85 0.85 0.85 -0.13 42 25 30 +25
30MAR27 2.10 C 0.00 0.00 0.00 0.77 -0.14 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 -0.12 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.15 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.12 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 -0.10 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 -0.10 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.12 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 -0.10 42 0 0 0
30MAR27 2.90 C 0.40 0.40 0.40 0.37 -0.09 42 1 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.09 43 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.09 43 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.07 44 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.06 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.07 44 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.06 44 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.05 44 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.05 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.04 44 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.03 44 0 460 0
TOTAL CALL 796 17,819 +674
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 292 0
28MAY26 2.60 P 0.03 0.03 0.02 0.03 +0.02 46 26 194 -15
28MAY26 2.70 P 0.06 0.07 0.06 0.07 +0.04 47 40 197 -20
28MAY26 2.80 P 0.08 0.14 0.08 0.13 +0.08 47 177 428 -123
28MAY26 2.90 P 0.18 0.22 0.18 0.21 +0.11 50 85 716 -25
28MAY26 3.00 P 0.00 0.00 0.00 0.29 +0.12 0 0 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.39 +0.14 0 0 235 0
28MAY26 3.20 P 0.00 0.00 0.00 0.49 +0.15 0 0 65 0
28MAY26 3.30 P 0.00 0.00 0.00 0.60 +0.16 88 0 5 -440
28MAY26 3.40 P 0.00 0.00 0.00 0.70 +0.16 98 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.80 +0.16 108 0 15 0
28MAY26 3.60 P 0.00 0.00 0.00 0.90 +0.16 116 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.00 +0.16 125 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.10 +0.16 133 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.20 +0.16 141 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.30 +0.16 149 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.40 +0.16 157 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.50 +0.16 164 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.60 +0.16 171 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.70 +0.16 177 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.80 +0.16 184 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.90 +0.16 190 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29JUN26 2.30 P 0.02 0.02 0.02 0.02 +0.01 41 30 51 +30
29JUN26 2.40 P 0.03 0.03 0.03 0.04 +0.02 43 26 190 +26
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 280 0
29JUN26 2.60 P 0.09 0.09 0.09 0.09 +0.03 39 36 198 +5
29JUN26 2.70 P 0.10 0.13 0.10 0.14 +0.06 40 39 452 +19
29JUN26 2.80 P 0.19 0.19 0.19 0.20 +0.08 40 5 569 -5
29JUN26 2.90 P 0.00 0.00 0.00 0.26 +0.08 38 0 618 0
29JUN26 3.00 P 0.00 0.00 0.00 0.35 +0.11 43 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 +0.13 42 0 8,260 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 +0.12 38 0 107 0
29JUN26 3.30 P 0.00 0.00 0.00 0.61 +0.14 43 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.71 +0.15 47 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.81 +0.17 52 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.90 +0.15 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 1.00 +0.16 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.10 +0.16 52 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.20 +0.16 56 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.30 +0.16 59 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.40 +0.16 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.50 +0.16 65 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.60 +0.16 68 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.70 +0.16 71 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.80 +0.16 74 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.90 +0.16 77 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.00 +0.16 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.10 +0.16 82 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.20 +0.16 85 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 45 0
30JUL26 2.60 P 0.14 0.14 0.13 0.13 +0.04 38 54 68 -10
30JUL26 2.70 P 0.18 0.18 0.18 0.18 +0.05 39 2 9 +2
30JUL26 2.80 P 0.00 0.00 0.00 0.24 +0.06 40 0 548 0
30JUL26 2.90 P 0.29 0.32 0.29 0.31 +0.08 41 38 326 -36
30JUL26 3.00 P 0.00 0.00 0.00 0.37 +0.09 38 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.46 +0.11 41 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.55 +0.12 43 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.63 +0.14 42 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.72 +0.13 42 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.82 +0.14 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.91 +0.15 44 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.01 +0.16 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.10 +0.15 42 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.20 +0.15 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.30 +0.16 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.40 +0.16 49 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 +0.01 42 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
28AUG26 2.50 P 0.15 0.15 0.14 0.14 +0.03 42 12 17 +12
28AUG26 2.60 P 0.00 0.00 0.00 0.18 +0.04 42 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.29 +0.06 43 0 14 0
28AUG26 2.90 P 0.00 0.00 0.00 0.36 +0.07 44 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.43 +0.08 44 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.50 +0.09 44 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.58 +0.09 44 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.67 +0.11 46 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.76 +0.11 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.85 +0.12 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.94 +0.12 49 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.04 +0.13 52 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.14 +0.14 55 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.24 +0.14 58 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.34 +0.15 61 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.43 +0.15 60 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.02 44 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.03 45 0 66 0
29SEP26 2.40 P 0.13 0.13 0.13 0.14 +0.03 44 84 89 +29
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.05 44 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 +0.06 45 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 +0.06 45 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 +0.07 45 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 +0.07 45 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 +0.08 46 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.06 40 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.62 +0.10 46 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.70 +0.10 46 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.79 +0.11 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 +0.11 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.97 +0.13 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 +0.13 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 +0.13 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.25 +0.14 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.34 +0.13 54 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.43 +0.13 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.53 +0.14 56 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.63 +0.14 58 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.73 +0.15 60 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.82 +0.14 58 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.92 +0.15 60 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.02 +0.15 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.12 +0.15 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.21 +0.15 61 0 180 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 +0.02 43 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 +0.03 44 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.03 43 0 111 0
30DEC26 2.50 P 0.24 0.24 0.24 0.25 +0.05 44 12 477 +12
30DEC26 2.60 P 0.30 0.30 0.30 0.30 +0.05 44 50 508 +50
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.06 44 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 +0.07 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.48 +0.08 45 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 +0.09 46 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 +0.09 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 +0.09 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 +0.10 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.85 +0.10 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.93 +0.10 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.02 +0.11 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.10 +0.11 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.19 +0.12 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 +0.12 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.38 +0.14 51 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.47 +0.14 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.56 +0.13 51 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.65 +0.13 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.75 +0.14 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.84 +0.13 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.94 +0.14 54 0 0 0
30MAR27 1.95 P 0.09 0.09 0.09 0.10 +0.02 43 1 1 +1
30MAR27 2.00 P 0.11 0.11 0.11 0.11 +0.02 43 50 57 +50
30MAR27 2.10 P 0.00 0.00 0.00 0.14 +0.02 43 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 +0.02 42 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 +0.03 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.26 +0.05 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 +0.04 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.35 +0.04 43 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 +0.06 45 0 137 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 +0.06 45 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 +0.07 45 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.61 +0.08 45 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.68 +0.09 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.75 +0.08 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.82 +0.08 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 +0.09 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 +0.10 46 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 +0.11 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 +0.11 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.24 +0.12 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.31 +0.10 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.40 +0.11 47 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.49 +0.12 48 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.58 +0.11 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.67 +0.11 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.77 +0.14 50 0 10 0
TOTAL PUT 767 28,196 -438
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$ 45.20
28MAY26 36.00 C 0.00 0.00 0.00 9.27 - 80 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 8.22 -0.30 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.22 -0.30 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.22 -0.31 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.22 -0.31 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 4.23 -0.31 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.26 -0.31 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.34 -0.31 29 0 0 0
28MAY26 44.00 C 1.61 1.61 1.55 1.55 -0.31 30 16 31 +16
28MAY26 45.00 C 0.00 0.00 0.00 0.87 -0.28 28 0 126 0
28MAY26 46.00 C 0.47 0.48 0.44 0.44 -0.20 28 46 227 -7
28MAY26 47.00 C 0.00 0.00 0.00 0.20 -0.13 28 0 140 0
28MAY26 48.00 C 0.06 0.06 0.06 0.07 -0.08 28 18 214 -18
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 215 0
28MAY26 50.00 C 0.03 0.03 0.03 0.01 -0.02 30 35 474 -35
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 138 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.31 - 53 0 0 -
29JUN26 37.00 C 0.00 0.00 0.00 8.31 -0.23 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.24 -0.30 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.25 -0.31 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.27 -0.32 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.34 -0.32 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.46 -0.33 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.68 -0.34 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.04 -0.26 30 0 15 0
29JUN26 45.00 C 1.53 1.53 1.53 1.43 -0.31 28 18 336 0
29JUN26 46.00 C 1.30 1.30 1.08 1.03 -0.26 29 28 238 0
29JUN26 47.00 C 0.76 0.76 0.75 0.74 -0.20 29 5 342 +2
29JUN26 48.00 C 0.61 0.61 0.61 0.52 -0.16 30 15 480 +15
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.14 29 0 263 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.12 29 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 69 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.38 - 48 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 8.31 -0.24 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.26 -0.31 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.31 -0.31 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.41 -0.32 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.59 -0.31 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.84 -0.30 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.19 -0.29 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.67 -0.26 32 0 0 0
30JUL26 45.00 C 2.24 2.24 2.24 2.18 -0.23 32 15 74 +15
30JUL26 46.00 C 1.85 1.93 1.83 1.78 -0.21 32 45 66 +11
30JUL26 47.00 C 1.54 1.54 1.54 1.44 -0.20 32 15 44 -6
30JUL26 48.00 C 0.00 0.00 0.00 1.17 -0.17 32 0 90 0
30JUL26 49.00 C 0.00 0.00 0.00 0.93 -0.16 32 0 66 0
30JUL26 50.00 C 0.81 0.81 0.81 0.73 -0.14 32 15 69 +15
30JUL26 52.50 C 0.00 0.00 0.00 0.38 -0.10 32 0 81 0
30JUL26 55.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 79 0
30JUL26 57.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 69 0
30JUL26 60.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.41 - 42 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 8.31 -0.30 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.38 -0.32 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.52 -0.33 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.73 -0.33 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.01 -0.33 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.37 -0.33 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.81 -0.31 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.37 -0.23 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.90 -0.22 34 0 27 0
28AUG26 46.00 C 0.00 0.00 0.00 2.46 -0.27 34 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.11 -0.25 34 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 1.81 -0.22 34 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 1.52 -0.22 34 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.29 -0.20 34 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 0.80 -0.18 34 0 31 0
28AUG26 55.00 C 0.00 0.00 0.00 0.50 -0.12 34 0 65 0
28AUG26 57.50 C 0.00 0.00 0.00 0.30 -0.08 34 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.45 - 38 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 8.58 -0.29 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.79 -0.29 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.07 -0.27 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.39 -0.28 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.79 -0.25 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.20 -0.25 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.69 -0.23 37 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 4.06 -0.22 36 0 101 0
29SEP26 45.00 C 0.00 0.00 0.00 3.65 -0.20 36 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.23 -0.20 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.89 -0.17 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.55 -0.17 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.26 -0.15 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 -0.15 37 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 -0.13 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.05 -0.10 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.74 -0.08 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 -0.08 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 -0.05 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.76 - 33 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 9.06 -0.24 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.69 -0.23 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.04 -0.23 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.45 -0.21 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.87 -0.21 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.33 -0.19 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.66 -0.18 35 0 10 0
30DEC26 44.00 C 4.77 4.77 4.77 5.18 -0.18 35 15 15 +15
30DEC26 45.00 C 4.34 4.34 4.34 4.77 -0.16 35 15 34 +11
30DEC26 46.00 C 4.03 4.03 3.95 4.37 -0.16 35 30 40 +30
30DEC26 47.00 C 0.00 0.00 0.00 3.99 -0.14 35 0 21 0
30DEC26 48.00 C 3.28 3.28 3.28 3.66 -0.13 35 15 90 +15
30DEC26 49.00 C 0.00 0.00 0.00 3.33 -0.13 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.03 -0.12 35 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.38 -0.10 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.87 -0.09 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.46 -0.08 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.15 -0.08 36 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 -0.02 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 -0.03 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.49 - 33 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 9.87 -0.29 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.25 -0.29 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.67 -0.28 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.37 -0.03 36 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 7.81 -0.28 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.31 -0.27 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.62 -0.47 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.14 -0.27 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.75 -0.24 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.35 -0.24 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.95 -0.25 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.62 -0.22 35 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.29 -0.22 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.97 -0.22 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 -0.20 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.71 -0.17 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.25 -0.13 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.87 -0.11 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.56 -0.10 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.29 -0.11 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.05 -0.09 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.85 -0.09 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.69 -0.07 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.46 -0.05 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
TOTAL CALL 346 10,438 +79
28MAY26 36.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 99 0
28MAY26 42.00 P 0.00 0.00 0.00 0.04 0.00 30 0 142 0
28MAY26 43.00 P 0.19 0.19 0.17 0.12 0.00 29 3 152 0
28MAY26 44.00 P 0.36 0.38 0.34 0.32 +0.01 29 26 315 -1
28MAY26 45.00 P 0.67 0.67 0.66 0.65 0.00 28 111 547 +111
28MAY26 46.00 P 0.00 0.00 0.00 1.21 +0.06 28 0 420 0
28MAY26 47.00 P 1.91 1.91 1.91 1.97 +0.15 28 15 539 0
28MAY26 48.00 P 0.00 0.00 0.00 2.86 +0.23 29 0 412 0
28MAY26 49.00 P 0.00 0.00 0.00 3.81 +0.27 28 0 235 0
28MAY26 50.00 P 0.00 0.00 0.00 4.80 +0.29 0 0 245 -61
28MAY26 52.50 P 0.00 0.00 0.00 7.30 +0.30 0 0 102 -17
28MAY26 55.00 P 0.00 0.00 0.00 9.83 +0.33 67 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.32 +0.32 76 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.83 +0.33 91 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.33 +0.33 102 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.83 +0.33 113 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.32 +0.32 118 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.33 +0.33 141 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.82 +0.32 144 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.30 +0.30 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.83 +0.33 165 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.30 +0.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.83 +0.33 181 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.33 +0.33 188 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 55 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 -0.04 30 0 126 0
29JUN26 41.00 P 0.65 0.65 0.65 0.57 -0.05 30 3 67 +3
29JUN26 42.00 P 0.00 0.00 0.00 0.87 -0.04 30 0 86 0
29JUN26 43.00 P 1.26 1.26 1.26 1.24 -0.04 30 6 81 0
29JUN26 44.00 P 1.80 1.80 1.70 1.67 -0.04 29 266 260 +136
29JUN26 45.00 P 2.30 2.30 2.24 2.27 +0.11 30 197 332 +91
29JUN26 46.00 P 0.00 0.00 0.00 2.88 +0.03 29 0 140 0
29JUN26 47.00 P 0.00 0.00 0.00 3.61 +0.07 30 0 351 0
29JUN26 48.00 P 0.00 0.00 0.00 4.39 +0.13 29 0 238 0
29JUN26 49.00 P 0.00 0.00 0.00 5.24 +0.17 29 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 6.13 +0.19 29 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 8.43 +0.19 0 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 10.89 +0.26 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 13.38 +0.30 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 15.82 +0.22 0 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 18.41 +0.31 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 20.81 +0.24 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 23.30 +0.24 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 25.80 +0.18 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 28.30 +0.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.80 +0.25 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.30 +0.25 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.79 +0.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.35 +0.30 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.79 +0.25 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.29 +0.25 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.84 +0.30 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.28 +0.25 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.78 +0.25 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 - 32 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.63 0.00 32 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.87 0.00 32 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 1.17 0.00 32 0 85 0
30JUL26 42.00 P 0.00 0.00 0.00 1.52 0.00 32 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.90 -0.03 32 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.40 +0.01 32 0 133 0
30JUL26 45.00 P 0.00 0.00 0.00 2.92 +0.02 31 0 172 0
30JUL26 46.00 P 3.53 3.53 3.53 3.53 +0.07 31 15 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.20 +0.09 31 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.93 +0.12 32 0 41 0
30JUL26 49.00 P 0.00 0.00 0.00 5.71 +0.15 32 0 24 0
30JUL26 50.00 P 0.00 0.00 0.00 6.52 +0.17 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.63 +0.15 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.01 +0.29 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.38 +0.24 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.82 +0.22 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.41 +0.31 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.81 +0.24 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.31 +0.24 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.80 +0.18 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.30 +0.24 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.45 - 34 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.61 -0.03 34 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.07 -0.04 34 0 67 0
28AUG26 40.00 P 0.00 0.00 0.00 1.37 -0.03 34 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.71 -0.02 34 0 48 0
28AUG26 42.00 P 0.00 0.00 0.00 2.07 -0.03 34 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.54 +0.01 34 0 95 0
28AUG26 44.00 P 0.00 0.00 0.00 3.02 +0.02 34 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.53 +0.01 33 0 31 0
28AUG26 46.00 P 0.00 0.00 0.00 4.12 +0.05 33 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.76 +0.03 33 0 118 0
28AUG26 48.00 P 0.00 0.00 0.00 5.47 +0.07 34 0 36 0
28AUG26 49.00 P 0.00 0.00 0.00 6.19 +0.07 34 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.96 +0.10 34 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.96 +0.15 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.20 +0.25 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.41 +0.13 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.85 +0.21 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.41 +0.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.81 +0.24 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.31 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 - 38 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 1.14 +0.02 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.42 +0.03 38 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.74 +0.05 38 0 8 0
29SEP26 40.00 P 2.25 2.25 2.25 2.08 +0.04 38 3 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.49 +0.06 38 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.91 +0.06 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.41 +0.07 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.92 +0.08 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.51 +0.11 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 5.09 +0.10 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.59 +0.13 38 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 6.24 +0.13 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.94 +0.15 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.89 +0.38 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +0.18 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.03 +0.21 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.31 +0.24 44 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.69 +0.26 47 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.13 +0.27 50 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.63 +0.29 54 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.16 +0.30 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.64 +0.23 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.15 +0.21 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.61 +0.27 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.07 +0.22 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.54 +0.17 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.95 +0.11 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.42 +0.11 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.89 +0.11 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.36 +0.24 77 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.84 +0.25 78 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.31 +0.24 80 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.54 - 37 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.06 37 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 2.17 +0.08 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.52 +0.08 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.93 +0.10 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.36 +0.10 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.82 +0.12 37 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 4.33 +0.12 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.85 +0.13 37 0 28 0
30DEC26 45.00 P 0.00 0.00 0.00 5.44 +0.15 37 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 6.03 +0.15 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.65 +0.17 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.33 +0.18 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.00 +0.17 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.72 +0.19 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.61 +0.21 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.65 +0.23 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.81 +0.24 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 17.06 +0.26 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.40 +0.28 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.81 +0.28 45 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 24.27 +0.29 48 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.77 +0.30 51 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.23 +0.26 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.61 +0.23 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.12 +0.27 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.58 +0.21 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.97 +0.13 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.51 +0.20 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.90 +0.12 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.37 +0.18 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.84 +0.18 64 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.10 - 36 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 2.46 +0.01 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.81 +0.01 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.21 +0.02 37 0 0 0
30MAR27 40.00 P 3.98 3.98 3.98 3.64 +0.02 37 1 5 +1
30MAR27 41.00 P 0.00 0.00 0.00 4.08 +0.02 37 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.58 +0.03 37 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 5.09 +0.03 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.61 +0.03 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 +0.06 37 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.81 +0.06 37 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.41 +0.06 37 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.08 +0.08 37 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.75 +0.08 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.44 +0.09 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.29 +0.11 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.25 +0.14 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.31 +0.15 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.50 +0.18 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.75 +0.21 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.07 +0.21 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.47 +0.25 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.89 +0.24 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.27 +0.21 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.68 +0.22 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.12 +0.18 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.58 +0.21 51 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.00 +0.16 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.51 +0.20 54 0 0 0
TOTAL PUT 646 11,731 +263
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$ 75.15
22MAY26 48.00 C 0.00 0.00 0.00 27.16 +6.63 200 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 26.16 +6.63 191 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 25.16 +6.63 182 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 22.66 +6.62 159 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 20.16 +6.61 138 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 17.66 +6.60 118 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 15.16 +6.57 99 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 12.67 +6.49 100 0 0 0
22MAY26 65.00 C 7.40 8.44 7.40 10.21 +6.34 100 40 27 -13
22MAY26 67.50 C 3.90 9.50 3.90 7.83 +5.61 99 93 33 -58
22MAY26 70.00 C 1.00 7.53 1.00 5.46 +4.37 85 185 162 -36
22MAY26 72.50 C 0.46 4.70 0.46 3.64 +3.21 93 240 154 -10
22MAY26 75.00 C 0.41 3.60 0.39 2.22 +2.08 96 572 277 +99
22MAY26 77.50 C 0.17 2.20 0.17 1.22 +1.18 97 474 354 +133
22MAY26 80.00 C 0.04 1.34 0.04 0.65 +0.64 100 472 268 +76
22MAY26 82.50 C 0.10 0.78 0.10 0.29 +0.28 100 329 182 +118
22MAY26 85.00 C 0.03 0.40 0.03 0.12 +0.11 100 100 57 +17
22MAY26 87.50 C 0.14 0.24 0.09 0.05 +0.04 101 67 68 +26
22MAY26 90.00 C 0.03 0.08 0.03 0.02 +0.01 103 38 33 +14
22MAY26 92.50 C 0.01 0.04 0.01 0.01 0.00 108 20 113 +17
22MAY26 95.00 C 0.03 0.03 0.03 0.01 0.00 120 12 42 +10
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 8 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 40.17 +6.44 128 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 39.17 +6.44 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 38.17 +6.47 0 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 37.17 +6.46 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 36.17 +6.46 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 35.17 +6.44 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 34.17 +6.43 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 33.17 +6.43 0 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 32.17 +6.46 0 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 31.18 +6.46 123 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 30.18 +6.44 117 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 29.18 +6.43 110 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 28.18 +6.45 104 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.18 +6.46 98 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 26.18 +6.42 92 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.18 +6.63 86 0 34 0
28MAY26 52.50 C 0.00 0.00 0.00 22.68 +6.64 63 0 85 0
28MAY26 55.00 C 0.00 0.00 0.00 20.16 +6.61 0 0 84 0
28MAY26 57.50 C 16.20 16.20 16.20 17.69 +6.45 67 2 231 0
28MAY26 60.00 C 13.85 14.85 13.85 15.21 +6.44 66 4 321 +2
28MAY26 62.50 C 10.70 13.92 10.70 12.76 +6.28 65 2 404 -1
28MAY26 65.00 C 6.18 12.00 6.18 10.39 +5.98 65 19 318 0
28MAY26 67.50 C 4.20 10.07 4.20 7.93 +4.98 54 69 392 -62
28MAY26 70.00 C 2.40 7.20 2.40 5.97 +4.14 60 297 733 -234
28MAY26 72.50 C 1.70 6.00 1.70 4.30 +3.29 63 310 772 +170
28MAY26 75.00 C 0.83 4.00 0.75 2.95 +2.43 64 693 541 -49
28MAY26 77.50 C 0.63 3.00 0.62 2.03 +1.78 67 418 551 +25
28MAY26 80.00 C 0.32 2.12 0.32 1.25 +1.14 67 854 2,636 +64
28MAY26 82.50 C 0.30 1.42 0.30 0.73 +0.68 66 160 456 +35
28MAY26 85.00 C 0.21 0.96 0.21 0.41 +0.39 66 414 710 +5
28MAY26 87.50 C 0.11 0.61 0.11 0.22 +0.21 66 192 725 -47
28MAY26 90.00 C 0.09 0.45 0.09 0.11 +0.10 66 192 710 +35
28MAY26 92.50 C 0.09 0.29 0.09 0.06 +0.05 67 56 262 +28
28MAY26 95.00 C 0.10 0.20 0.10 0.03 +0.02 68 7 368 -1
28MAY26 97.50 C 0.09 0.12 0.09 0.02 +0.01 71 4 110 -1
28MAY26 100.00 C 0.02 0.08 0.02 0.01 0.00 71 23 109 0
28MAY26 102.50 C 0.04 0.04 0.04 0.01 0.00 77 13 74 +13
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 83 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
28MAY26 125.00 C 0.03 0.03 0.03 0.01 0.00 119 3 223 -3
29MAY26 48.00 C 0.00 0.00 0.00 27.18 +6.46 0 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 26.18 +6.42 0 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 25.18 +6.60 0 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 22.68 +6.58 0 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 20.19 +6.54 70 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 17.70 +6.46 67 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 15.23 +6.46 67 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 12.80 +6.32 66 0 0 0
29MAY26 65.00 C 5.57 10.00 5.57 10.47 +5.80 67 2 17 0
29MAY26 67.50 C 6.60 6.60 6.50 8.05 +4.92 57 2 17 0
29MAY26 70.00 C 2.72 5.63 2.72 6.12 +4.12 61 68 113 +46
29MAY26 72.50 C 2.10 4.95 2.10 4.48 +3.30 63 7 18 0
29MAY26 75.00 C 1.90 3.88 1.90 3.18 +2.53 65 106 68 +32
29MAY26 77.50 C 0.81 3.00 0.81 2.22 +1.89 67 251 254 +208
29MAY26 80.00 C 0.45 2.30 0.45 1.43 +1.27 67 82 61 +47
29MAY26 82.50 C 0.60 1.36 0.60 0.88 +0.81 67 9 7 +6
29MAY26 85.00 C 0.35 1.01 0.35 0.52 +0.49 67 21 19 +19
29MAY26 87.50 C 0.18 0.62 0.18 0.29 +0.27 67 8 4 +4
29MAY26 90.00 C 0.28 0.52 0.28 0.16 +0.15 67 16 7 +7
29MAY26 92.50 C 0.31 0.31 0.22 0.08 +0.07 66 4 4 +4
29JUN26 30.00 C 0.00 0.00 0.00 45.24 +6.52 91 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.24 +6.54 81 0 8 0
29JUN26 32.00 C 0.00 0.00 0.00 43.24 +6.51 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 42.24 +6.51 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.25 +6.52 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.25 +6.52 64 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 39.25 +6.52 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.26 +6.52 71 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.26 +6.52 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.26 +6.54 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.26 +6.51 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.27 +6.53 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.27 +6.53 50 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 32.27 +6.49 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.28 +6.49 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.28 +6.47 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.29 +6.49 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.30 +6.46 55 0 0 0
29JUN26 48.00 C 21.28 28.49 21.15 27.31 +6.59 55 31 179 -9
29JUN26 49.00 C 0.00 0.00 0.00 26.25 +6.46 0 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 25.18 +6.29 0 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 22.73 +6.25 0 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 20.26 +5.79 0 0 635 0
29JUN26 57.50 C 19.20 19.20 19.20 17.87 +6.30 39 1 142 -1
29JUN26 60.00 C 18.02 18.02 18.02 15.53 +5.98 42 1 1,076 +1
29JUN26 62.50 C 11.47 12.00 11.47 13.35 +5.58 45 22 515 -1
29JUN26 65.00 C 8.05 9.35 8.05 11.42 +5.17 48 4 326 0
29JUN26 67.50 C 5.02 11.00 5.02 9.64 +4.62 50 232 356 -85
29JUN26 70.00 C 4.54 8.37 4.54 8.04 +4.08 51 34 1,068 -14
29JUN26 72.50 C 4.10 8.00 4.10 6.62 +3.64 52 89 483 -26
29JUN26 75.00 C 2.55 6.80 2.55 5.43 +3.22 53 558 1,795 -278
29JUN26 77.50 C 2.10 5.31 2.10 4.49 +2.88 54 277 925 +21
29JUN26 80.00 C 2.30 4.70 2.30 3.64 +2.49 55 468 1,680 +22
29JUN26 82.50 C 1.43 3.56 1.43 2.85 +2.04 55 50 362 +3
29JUN26 85.00 C 1.50 3.21 1.50 2.21 +1.65 54 125 661 -3
29JUN26 87.50 C 1.00 2.72 1.00 1.70 +1.32 54 55 380 -37
29JUN26 90.00 C 0.74 2.14 0.74 1.29 +1.03 54 216 1,498 -32
29JUN26 92.50 C 0.74 1.68 0.73 0.97 +0.80 54 85 457 -23
29JUN26 95.00 C 1.20 1.20 1.20 0.72 +0.60 54 2 310 0
29JUN26 97.50 C 1.00 1.11 0.98 0.53 +0.45 54 37 167 +2
29JUN26 100.00 C 0.55 1.00 0.55 0.39 +0.34 54 189 230 -15
29JUN26 102.50 C 0.65 0.65 0.65 0.29 +0.26 54 20 596 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.19 54 0 44 0
29JUN26 107.50 C 0.34 0.58 0.34 0.15 +0.14 54 12 135 0
29JUN26 110.00 C 0.33 0.48 0.33 0.11 +0.10 54 7 120 +5
29JUN26 112.50 C 0.00 0.00 0.00 0.08 +0.07 54 0 33 0
29JUN26 115.00 C 0.24 0.25 0.24 0.06 +0.05 55 28 41 +8
29JUN26 117.50 C 0.22 0.23 0.22 0.04 +0.03 54 2 35 0
29JUN26 120.00 C 0.18 0.18 0.18 0.03 +0.02 55 2 45 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 57 0
29JUN26 135.00 C 0.08 0.08 0.08 0.01 0.00 60 1 15 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 140.00 C 0.06 0.06 0.06 0.01 0.00 63 10 82 +10
30JUL26 35.00 C 0.00 0.00 0.00 40.33 +6.28 56 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 39.33 +6.31 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.34 +6.36 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.26 +6.26 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 36.26 +6.19 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.26 +6.21 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.27 +6.22 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.27 +6.19 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.27 +6.16 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 31.28 +6.15 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.29 +6.09 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.31 +6.12 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 28.33 +6.14 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.36 +6.04 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.38 +6.10 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.41 +6.13 33 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 22.99 +6.05 39 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 20.61 +5.82 40 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 18.39 +5.57 43 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 16.26 +5.30 45 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 14.37 +5.08 47 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 12.66 +5.09 49 0 147 0
30JUL26 67.50 C 0.00 0.00 0.00 11.33 +5.04 52 0 222 0
30JUL26 70.00 C 6.08 10.59 6.08 9.51 +4.11 50 12 92 -7
30JUL26 72.50 C 6.66 9.00 6.66 8.19 +3.70 50 28 250 -23
30JUL26 75.00 C 5.62 8.00 5.62 7.10 +3.47 51 61 163 -27
30JUL26 77.50 C 5.70 6.53 5.70 6.13 +3.21 52 83 238 +34
30JUL26 80.00 C 3.32 6.20 3.32 5.30 +2.98 53 53 841 +19
30JUL26 82.50 C 3.80 5.39 3.80 4.45 +2.61 53 29 246 +20
30JUL26 85.00 C 3.75 3.75 3.75 3.71 +2.27 53 1 162 0
30JUL26 87.50 C 2.81 3.66 2.81 3.08 +1.96 53 16 244 +16
30JUL26 90.00 C 2.28 3.71 2.28 2.54 +1.67 53 37 177 +29
30JUL26 92.50 C 0.00 0.00 0.00 2.09 +1.42 53 0 105 0
30JUL26 95.00 C 0.00 0.00 0.00 1.71 +1.19 53 0 63 0
30JUL26 97.50 C 1.10 1.84 1.10 1.40 +1.01 53 6 14 +4
30JUL26 100.00 C 1.19 1.96 1.19 1.14 +0.84 53 38 69 +38
30JUL26 102.50 C 1.31 1.72 1.31 0.92 +0.69 53 16 62 +16
30JUL26 105.00 C 1.05 1.50 1.05 0.74 +0.57 52 67 274 +57
28AUG26 35.00 C 0.00 0.00 0.00 40.33 +6.28 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 39.33 +6.29 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 38.34 +6.28 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.29 +6.21 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.31 +6.20 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.34 +6.21 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.36 +6.18 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.39 +6.21 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.41 +6.20 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.44 +6.19 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.47 +6.02 28 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.44 +6.11 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.74 +6.35 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.67 +6.16 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.68 +6.09 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.65 +6.00 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.44 +5.93 45 0 0 0
28AUG26 55.00 C 19.90 19.99 19.90 21.16 +5.80 45 6 6 0
28AUG26 57.50 C 0.00 0.00 0.00 19.20 +5.81 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.25 +5.58 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.41 +5.05 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.76 +5.09 49 0 6 0
28AUG26 67.50 C 8.00 12.50 8.00 12.36 +4.90 51 4 108 0
28AUG26 70.00 C 11.06 11.06 11.06 10.71 +4.10 50 2 43 0
28AUG26 72.50 C 0.00 0.00 0.00 9.49 +3.78 50 0 126 0
28AUG26 75.00 C 7.71 9.40 7.71 8.42 +3.60 51 177 266 +177
28AUG26 77.50 C 7.16 8.33 7.16 7.46 +3.41 52 75 140 +73
28AUG26 80.00 C 6.17 7.47 5.90 6.63 +3.24 53 93 146 +61
28AUG26 82.50 C 6.29 6.29 5.85 5.79 +2.97 53 30 69 0
28AUG26 85.00 C 4.33 5.58 4.33 5.00 +2.66 53 52 37 +1
28AUG26 87.50 C 3.73 5.00 3.73 4.31 +2.38 53 32 73 +28
28AUG26 90.00 C 3.88 4.25 3.44 3.71 +2.12 53 51 61 +28
28AUG26 92.50 C 2.75 4.00 2.75 3.18 +1.87 53 7 63 +3
28AUG26 95.00 C 0.00 0.00 0.00 2.72 +1.65 53 0 23 0
28AUG26 97.50 C 1.90 1.95 1.90 2.32 +1.45 53 4 6 +4
28AUG26 100.00 C 1.60 2.60 1.60 1.97 +1.26 53 8 14 +4
28AUG26 102.50 C 0.00 0.00 0.00 1.68 +1.10 53 0 10 0
28AUG26 105.00 C 1.76 1.76 1.76 1.42 +0.95 52 4 180 0
29SEP26 35.00 C 0.00 0.00 0.00 40.33 +6.17 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.35 +6.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.39 +6.17 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.41 +6.16 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.44 +6.13 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.47 +6.16 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.46 +6.19 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.53 +6.10 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.57 +6.19 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.99 +6.37 56 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 30.99 +6.36 53 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 30.07 +6.43 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.12 +6.32 52 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 28.15 +6.25 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.23 +6.32 50 0 0 0
29SEP26 50.00 C 19.80 19.80 19.80 27.19 +6.53 63 2 10 0
29SEP26 52.50 C 0.00 0.00 0.00 24.01 +5.89 48 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 21.90 +6.02 48 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 19.91 +5.52 48 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 18.00 +5.53 48 0 115 0
29SEP26 62.50 C 16.85 16.85 16.85 16.15 +5.22 47 6 144 +6
29SEP26 65.00 C 0.00 0.00 0.00 14.65 +5.05 49 0 634 0
29SEP26 67.50 C 14.10 14.20 14.10 13.10 +4.52 49 63 900 -28
29SEP26 70.00 C 11.94 11.94 11.94 11.75 +4.13 49 1 1,777 0
29SEP26 72.50 C 10.74 10.74 10.74 10.60 +3.87 50 1 1,101 0
29SEP26 75.00 C 8.15 10.73 8.15 9.53 +3.70 50 93 193 +32
29SEP26 77.50 C 6.66 9.17 6.54 8.59 +3.57 51 173 212 +104
29SEP26 80.00 C 4.80 8.60 4.80 7.73 +3.41 52 30 2,367 0
29SEP26 82.50 C 0.00 0.00 0.00 6.94 +3.24 52 0 270 0
29SEP26 85.00 C 0.00 0.00 0.00 6.13 +2.97 52 0 99 0
29SEP26 87.50 C 6.00 6.00 5.70 5.40 +2.70 52 2 36 0
29SEP26 90.00 C 4.46 4.75 4.46 4.75 +2.45 52 2 98 +1
29SEP26 92.50 C 4.13 4.13 4.13 4.17 +2.22 52 1 136 -1
29SEP26 95.00 C 0.00 0.00 0.00 3.66 +2.01 52 0 132 0
29SEP26 97.50 C 4.18 4.37 3.73 3.21 +1.81 52 145 328 +145
29SEP26 100.00 C 2.93 2.96 2.91 2.80 +1.62 52 4 80 +1
29SEP26 102.50 C 0.00 0.00 0.00 2.45 +1.45 52 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 2.14 +1.30 52 0 68 0
29SEP26 107.50 C 0.00 0.00 0.00 1.86 +1.15 52 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.62 +1.02 52 0 120 0
29SEP26 112.50 C 1.40 1.75 1.40 1.41 +0.91 52 4 12 +4
29SEP26 115.00 C 1.25 2.18 1.25 1.23 +0.81 52 3 45 +3
29SEP26 117.50 C 1.85 1.85 1.85 1.07 +0.72 52 1 50 0
29SEP26 120.00 C 1.29 1.88 1.29 0.93 +0.63 52 11 143 +2
30DEC26 35.00 C 0.00 0.00 0.00 40.81 +6.16 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.85 +6.13 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.90 +6.15 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.95 +6.00 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.27 +6.30 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.36 +6.27 53 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 35.45 +6.07 52 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 34.47 +6.21 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 33.43 +6.23 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.35 +5.87 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 31.73 +6.15 49 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 30.77 +6.01 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.89 +5.97 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.10 +5.99 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.98 +5.67 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 27.39 +5.99 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.42 +5.84 47 0 6 0
30DEC26 55.00 C 21.99 21.99 21.99 23.37 +5.43 46 2 7 -2
30DEC26 57.50 C 0.00 0.00 0.00 21.67 +5.52 47 0 20 0
30DEC26 60.00 C 20.00 20.00 20.00 19.99 +5.23 47 10 49 0
30DEC26 62.50 C 0.00 0.00 0.00 18.42 +5.11 48 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 16.97 +4.90 48 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 15.62 +4.67 48 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 14.57 +4.45 49 0 672 0
30DEC26 72.50 C 0.00 0.00 0.00 13.43 +4.21 50 0 2,262 0
30DEC26 75.00 C 12.20 12.20 12.20 12.14 +3.83 49 1 128 +1
30DEC26 77.50 C 11.28 11.28 11.23 11.23 +3.77 50 56 73 +40
30DEC26 80.00 C 10.44 10.44 10.44 10.39 +3.70 50 32 78 +32
30DEC26 82.50 C 0.00 0.00 0.00 9.62 +3.62 51 0 21 0
30DEC26 85.00 C 6.30 9.80 6.30 8.86 +3.49 51 28 129 -17
30DEC26 87.50 C 0.00 0.00 0.00 8.08 +3.27 51 0 0 0
30DEC26 90.00 C 6.50 7.10 6.50 7.37 +3.07 51 3 29 +1
30DEC26 92.50 C 0.00 0.00 0.00 6.71 +2.87 51 0 44 0
30DEC26 95.00 C 0.00 0.00 0.00 6.11 +2.68 51 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 5.56 +2.50 51 0 24 0
30DEC26 100.00 C 6.11 6.11 6.11 5.06 +2.33 50 1 79 0
30DEC26 102.50 C 4.82 4.82 4.82 4.61 +2.24 50 15 14 +11
30DEC26 105.00 C 0.00 0.00 0.00 4.19 +2.08 50 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.81 +1.93 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.46 +1.78 50 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 3.14 +1.65 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.86 +1.53 50 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.59 +1.41 50 0 3 0
30DEC26 120.00 C 3.05 3.05 3.05 2.36 +1.30 50 4 52 +4
30MAR27 35.00 C 0.00 0.00 0.00 41.55 +6.45 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.65 +6.46 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.69 +6.43 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.74 +6.39 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.89 +6.43 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.97 +6.23 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.09 +6.22 50 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 35.15 +6.14 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.27 +6.10 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.44 +6.09 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.61 +6.07 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.74 +6.00 47 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 30.93 +5.96 47 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 30.10 +5.89 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.26 +5.79 47 0 8 0
30MAR27 50.00 C 28.17 28.17 28.17 27.91 +5.16 42 4 304 +4
30MAR27 52.50 C 26.78 27.00 26.78 26.72 +5.69 47 10 300 0
30MAR27 55.00 C 21.40 25.00 21.40 24.50 +5.09 44 6 613 +4
30MAR27 57.50 C 0.00 0.00 0.00 23.33 +5.40 47 0 600 0
30MAR27 60.00 C 21.00 21.00 21.00 21.74 +5.20 47 1 10 0
30MAR27 62.50 C 0.00 0.00 0.00 20.04 +4.76 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.81 +4.70 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 17.56 +4.39 48 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 16.40 +4.48 48 1 20 +1
30MAR27 72.50 C 0.00 0.00 0.00 15.44 +4.36 49 0 504 0
30MAR27 75.00 C 12.10 15.40 12.10 13.96 +3.81 47 16 1,120 -10
30MAR27 77.50 C 0.00 0.00 0.00 13.30 +4.01 49 0 607 0
30MAR27 80.00 C 10.30 13.61 10.30 12.53 +4.02 49 29 44 -25
30MAR27 82.50 C 12.35 12.35 12.35 11.76 +3.98 50 3 15 +3
30MAR27 85.00 C 0.00 0.00 0.00 10.92 +3.81 50 201 223 +200
30MAR27 87.50 C 0.00 0.00 0.00 10.13 +3.63 50 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 9.39 +3.45 50 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 8.70 +3.27 49 0 3 0
30MAR27 95.00 C 9.20 9.20 9.20 8.07 +3.11 49 1 6 +1
30MAR27 97.50 C 0.00 0.00 0.00 7.47 +2.94 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.92 +2.90 49 0 13 0
30MAR27 102.50 C 0.00 0.00 0.00 6.41 +2.74 49 0 6 0
30MAR27 105.00 C 6.76 6.77 6.76 5.94 +2.59 49 3 10 +2
TOTAL CALL 11,469 52,722 +1,367
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 214 0 6 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 205 0 14 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
22MAY26 60.00 P 0.03 0.03 0.01 0.01 -0.02 119 25 64 +2
22MAY26 62.50 P 0.02 0.03 0.02 0.01 -0.11 99 40 193 -1
22MAY26 65.00 P 0.46 0.46 0.04 0.05 -0.41 100 75 193 +24
22MAY26 67.50 P 0.93 0.93 0.07 0.16 -1.05 98 303 176 +42
22MAY26 70.00 P 1.15 1.15 0.24 0.46 -2.11 98 990 408 +261
22MAY26 72.50 P 2.45 2.45 0.57 1.06 -3.42 97 480 371 +196
22MAY26 75.00 P 2.65 3.00 1.23 2.19 -4.62 102 204 94 +44
22MAY26 77.50 P 4.36 4.36 2.43 3.59 -5.65 98 36 29 +19
22MAY26 80.00 P 4.50 5.55 4.00 5.64 -5.89 109 16 18 +15
22MAY26 82.50 P 8.00 8.00 8.00 7.85 -6.16 118 1 3 +1
22MAY26 85.00 P 0.00 0.00 0.00 10.26 -6.24 135 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 12.68 -6.32 148 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 15.13 -6.37 162 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 17.62 -6.38 179 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 20.12 -6.38 197 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 22.62 -6.38 213 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 25.12 -6.38 229 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 148 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 213 0
28MAY26 48.00 P 0.01 0.01 0.01 0.01 0.00 112 1 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 93 0
28MAY26 50.00 P 0.06 0.06 0.02 0.01 0.00 102 5 179 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 617 0
28MAY26 55.00 P 0.04 0.04 0.04 0.01 -0.01 80 3 1,430 0
28MAY26 57.50 P 0.06 0.06 0.06 0.01 -0.04 70 2 658 -2
28MAY26 60.00 P 0.12 0.12 0.08 0.03 -0.14 68 35 611 -26
28MAY26 62.50 P 0.42 0.42 0.12 0.08 -0.34 66 29 935 -12
28MAY26 65.00 P 0.83 0.83 0.18 0.21 -0.74 66 147 819 -66
28MAY26 67.50 P 1.69 1.69 0.29 0.47 -1.43 65 355 640 -101
28MAY26 70.00 P 3.08 3.08 0.59 0.94 -2.27 65 365 528 +27
28MAY26 72.50 P 2.60 2.60 1.12 1.74 -3.35 66 272 447 +145
28MAY26 75.00 P 3.30 3.63 2.12 2.92 -4.25 68 62 327 -1
28MAY26 77.50 P 5.97 5.97 3.20 4.42 -5.02 69 64 127 +15
28MAY26 80.00 P 0.00 0.00 0.00 6.21 -5.36 71 0 43 0
28MAY26 82.50 P 0.00 0.00 0.00 8.26 -5.75 73 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 10.52 -5.98 78 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 12.90 -6.10 86 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.28 -6.22 90 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 17.69 -6.31 95 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.12 -6.38 100 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.62 -6.38 108 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.12 -6.38 116 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.47 -6.53 109 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.97 -6.53 116 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.52 -6.48 129 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.04 -6.46 138 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 37.54 -6.46 144 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 40.04 -6.46 151 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 42.54 -6.46 157 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 45.04 -6.47 163 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 47.54 -6.46 169 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 50.04 -6.46 174 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.06 71 0 14 0
29MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.19 67 0 93 0
29MAY26 62.50 P 0.18 0.18 0.18 0.12 -0.41 67 3 84 -3
29MAY26 65.00 P 0.55 0.55 0.23 0.28 -0.84 67 59 78 -14
29MAY26 67.50 P 0.80 0.88 0.40 0.57 -1.53 66 68 50 +28
29MAY26 70.00 P 2.10 2.10 0.80 1.10 -2.33 66 193 99 +98
29MAY26 72.50 P 0.00 0.00 0.00 1.93 -3.32 66 0 2 0
29MAY26 75.00 P 3.37 3.56 2.48 3.10 -4.10 68 51 43 +43
29MAY26 77.50 P 0.00 0.00 0.00 4.62 -4.94 69 0 0 0
29MAY26 80.00 P 7.55 7.55 7.00 6.38 -5.24 71 3 3 +3
29MAY26 82.50 P 0.00 0.00 0.00 8.41 -5.76 74 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 10.62 -5.95 78 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 12.97 -6.07 83 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 15.28 -6.23 85 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 17.72 -6.29 92 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 154 0
29JUN26 49.00 P 0.08 0.08 0.06 0.03 -0.04 54 12 336 0
29JUN26 50.00 P 0.09 0.09 0.09 0.05 -0.04 55 10 1,218 0
29JUN26 52.50 P 0.14 0.14 0.14 0.09 -0.10 54 2 699 -2
29JUN26 55.00 P 0.19 0.24 0.16 0.18 -0.19 54 156 2,480 +68
29JUN26 57.50 P 0.42 0.42 0.26 0.33 -0.35 53 5 666 -1
29JUN26 60.00 P 0.88 0.88 0.35 0.57 -0.56 53 183 1,134 +36
29JUN26 62.50 P 1.60 1.60 0.64 0.91 -0.87 53 161 649 +29
29JUN26 65.00 P 2.05 2.05 0.95 1.39 -1.25 53 260 824 +110
29JUN26 67.50 P 3.92 3.92 1.58 2.03 -1.79 53 85 807 +29
29JUN26 70.00 P 4.36 4.36 2.45 2.85 -2.43 53 110 1,720 +20
29JUN26 72.50 P 5.35 5.35 3.35 3.97 -2.95 54 333 1,043 -156
29JUN26 75.00 P 6.03 6.03 4.50 5.30 -3.41 55 199 1,218 -6
29JUN26 77.50 P 7.98 7.98 5.80 6.80 -3.89 56 121 399 +24
29JUN26 80.00 P 9.00 9.00 7.19 8.43 -4.38 56 71 2,692 +60
29JUN26 82.50 P 0.00 0.00 0.00 10.22 -4.81 57 0 125 0
29JUN26 85.00 P 11.08 11.08 11.08 12.16 -5.14 58 1 31 +1
29JUN26 87.50 P 0.00 0.00 0.00 14.21 -5.41 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.37 -5.61 60 0 7 0
29JUN26 92.50 P 0.00 0.00 0.00 18.65 -5.68 63 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 20.98 -5.69 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.35 -5.74 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.69 -5.88 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.04 -5.96 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.35 -6.15 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.76 -6.24 70 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.18 -6.32 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.68 -6.32 75 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.14 -6.36 76 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.60 -6.40 78 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.07 -6.44 80 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.55 -6.45 82 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.04 -6.46 84 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.53 -6.47 86 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.03 -6.47 88 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.53 -6.47 91 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.03 -6.47 93 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.53 -6.47 96 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.03 -6.47 98 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.06 -0.04 52 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.08 -0.05 52 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.11 -0.06 53 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.14 -0.09 53 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 -0.13 52 0 141 0
30JUL26 50.00 P 0.17 0.17 0.16 0.21 -0.15 52 2 210 +2
30JUL26 52.50 P 0.30 0.30 0.30 0.35 -0.26 52 3 1,410 +3
30JUL26 55.00 P 0.48 0.48 0.35 0.57 -0.39 52 29 260 +25
30JUL26 57.50 P 0.86 0.86 0.64 0.87 -0.58 52 24 174 +1
30JUL26 60.00 P 1.40 1.40 0.90 1.28 -0.81 52 81 326 +60
30JUL26 62.50 P 1.84 1.85 1.41 1.79 -1.10 52 5 182 0
30JUL26 65.00 P 2.47 2.47 2.19 2.45 -1.42 51 27 216 +24
30JUL26 67.50 P 3.80 3.80 2.50 3.26 -1.77 51 22 126 +16
30JUL26 70.00 P 5.12 5.30 3.42 4.20 -2.27 51 75 169 +1
30JUL26 72.50 P 5.73 5.73 5.33 5.41 -2.68 52 46 154 +44
30JUL26 75.00 P 8.41 8.41 6.01 6.77 -3.12 53 161 221 +122
30JUL26 77.50 P 9.04 9.04 8.31 8.31 -3.41 54 31 196 +30
30JUL26 80.00 P 10.80 10.80 9.15 9.94 -3.88 54 80 66 +14
30JUL26 82.50 P 10.82 11.68 10.82 11.63 -4.06 55 45 65 -15
30JUL26 85.00 P 12.11 12.11 12.11 13.49 -4.35 55 15 45 +15
30JUL26 87.50 P 0.00 0.00 0.00 15.43 -4.77 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.46 -4.96 57 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.60 -5.19 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.79 -5.04 59 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.99 -5.36 60 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.23 -5.42 60 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.46 -5.57 60 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.96 -5.55 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28AUG26 37.00 P 0.04 0.04 0.04 0.02 -0.01 52 11 11 +11
28AUG26 38.00 P 0.05 0.05 0.05 0.03 -0.01 52 4 4 +4
28AUG26 39.00 P 0.05 0.07 0.05 0.04 -0.02 52 4 7 +4
28AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 4 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.09 -0.05 52 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.12 -0.05 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.15 -0.07 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.17 -0.10 52 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.21 -0.12 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.27 -0.14 52 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.32 -0.17 52 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.39 -0.22 52 0 6 0
28AUG26 50.00 P 0.34 0.34 0.34 0.47 -0.25 52 15 127 +7
28AUG26 52.50 P 0.65 0.65 0.49 0.71 -0.37 52 38 90 +11
28AUG26 55.00 P 0.95 0.95 0.67 1.04 -0.53 52 26 44 +2
28AUG26 57.50 P 1.22 1.22 1.04 1.45 -0.73 52 10 97 +8
28AUG26 60.00 P 2.46 2.46 1.57 1.97 -0.96 51 14 71 +7
28AUG26 62.50 P 2.35 2.35 2.35 2.62 -1.20 51 10 45 +10
28AUG26 65.00 P 3.52 3.52 2.81 3.38 -1.46 51 17 155 +17
28AUG26 67.50 P 4.37 4.37 3.61 4.24 -1.82 51 31 63 +30
28AUG26 70.00 P 6.22 6.22 4.50 5.29 -2.24 51 9 150 +9
28AUG26 72.50 P 7.25 7.25 6.04 6.55 -2.53 52 126 170 +71
28AUG26 75.00 P 8.15 8.29 7.03 7.97 -2.91 53 83 120 +68
28AUG26 77.50 P 11.15 11.15 8.54 9.47 -3.24 53 57 96 +42
28AUG26 80.00 P 10.00 11.06 9.97 11.14 -3.47 54 31 38 +15
28AUG26 82.50 P 11.62 12.80 11.62 12.84 -3.85 54 45 43 +28
28AUG26 85.00 P 14.11 14.11 13.75 14.62 -4.09 55 45 60 +30
28AUG26 87.50 P 0.00 0.00 0.00 16.50 -4.41 55 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.47 -4.50 56 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.52 -4.77 56 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.46 -4.91 56 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.67 -5.17 57 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.98 -5.06 59 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.15 -5.20 59 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.44 -5.41 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 29 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 -0.06 51 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 -0.06 52 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.07 51 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.10 51 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 -0.12 51 0 102 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 -0.14 51 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 -0.18 51 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 -0.21 51 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 -0.23 51 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.65 -0.28 51 0 116 0
29SEP26 50.00 P 0.62 0.62 0.52 0.76 -0.33 51 45 2,715 -12
29SEP26 52.50 P 0.88 0.88 0.84 1.09 -0.45 51 31 1,023 -1
29SEP26 55.00 P 1.13 1.13 1.13 1.48 -0.63 51 1 932 +1
29SEP26 57.50 P 0.00 0.00 0.00 2.01 -0.77 51 0 466 0
29SEP26 60.00 P 2.60 2.60 2.28 2.62 -1.00 50 23 804 -5
29SEP26 62.50 P 3.21 3.21 3.21 3.32 -1.26 50 6 684 +6
29SEP26 65.00 P 0.00 0.00 0.00 4.17 -1.47 50 0 1,066 0
29SEP26 67.50 P 5.20 5.20 4.55 5.11 -1.79 50 136 381 +86
29SEP26 70.00 P 5.48 5.48 5.47 6.15 -2.22 50 5 304 0
29SEP26 72.50 P 7.77 7.77 6.87 7.47 -2.49 51 151 218 +91
29SEP26 75.00 P 9.36 9.46 8.31 8.96 -2.78 52 207 279 +125
29SEP26 77.50 P 11.04 11.04 10.33 10.48 -3.05 52 21 72 +21
29SEP26 80.00 P 0.00 0.00 0.00 12.11 -3.24 53 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 13.83 -3.62 53 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 15.55 -3.90 54 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.43 -4.00 54 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.33 -4.12 54 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 21.34 -4.58 55 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 23.40 -4.73 56 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 25.38 -4.74 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.53 -5.01 56 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 29.87 -5.03 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.89 -5.28 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.14 -5.54 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.46 -5.47 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.76 -5.50 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.07 -5.58 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.43 -5.60 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.73 -5.78 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 -0.06 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.07 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.33 -0.08 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.39 -0.10 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.45 -0.13 50 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.53 -0.15 50 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.60 -0.20 50 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.70 -0.22 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.82 -0.23 50 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.94 -0.28 50 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 1.07 -0.32 50 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.17 -0.34 49 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.33 -0.38 49 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 1.50 -0.43 49 0 14 0
30DEC26 50.00 P 1.34 1.34 1.34 1.66 -0.49 49 4 358 +4
30DEC26 52.50 P 0.00 0.00 0.00 2.18 -0.61 49 0 206 0
30DEC26 55.00 P 2.49 2.53 2.49 2.74 -0.76 49 45 131 -34
30DEC26 57.50 P 3.02 3.02 3.02 3.44 -0.93 49 15 92 -15
30DEC26 60.00 P 4.80 4.80 3.50 4.20 -1.11 49 4 231 -3
30DEC26 62.50 P 0.00 0.00 0.00 5.08 -1.29 49 0 53 0
30DEC26 65.00 P 5.20 5.20 5.20 6.02 -1.52 49 1 40 -1
30DEC26 67.50 P 0.00 0.00 0.00 7.09 -1.73 49 0 56 0
30DEC26 70.00 P 0.00 0.00 0.00 8.24 -2.06 49 0 655 0
30DEC26 72.50 P 10.12 10.12 9.63 9.54 -2.35 49 8 669 -2
30DEC26 75.00 P 11.20 11.20 11.20 11.01 -2.56 50 1 113 -1
30DEC26 77.50 P 0.00 0.00 0.00 12.59 -2.76 50 0 26 0
30DEC26 80.00 P 14.75 14.75 14.75 14.24 -2.73 51 12 28 +12
30DEC26 82.50 P 0.00 0.00 0.00 15.96 -3.10 51 0 15 0
30DEC26 85.00 P 17.83 17.83 17.83 17.74 -3.28 52 15 15 +15
30DEC26 87.50 P 0.00 0.00 0.00 19.47 -3.58 52 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 21.11 -3.88 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.07 -4.17 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.06 -4.37 52 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 27.15 -4.39 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.19 -4.69 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.28 -4.82 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.42 -4.87 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.65 -5.00 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.92 -4.79 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.14 -5.05 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.39 -5.32 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.65 -5.59 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.04 -5.72 57 0 0 0
30MAR27 35.00 P 0.32 0.32 0.32 0.40 -0.07 49 15 17 +15
30MAR27 36.00 P 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 -0.12 48 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.61 -0.15 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.70 -0.19 48 0 0 0
30MAR27 40.00 P 0.72 0.73 0.72 0.80 -0.21 48 30 30 +30
30MAR27 41.00 P 0.00 0.00 0.00 0.92 -0.23 48 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 -0.27 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.17 -0.33 48 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.32 -0.35 48 0 0 0
30MAR27 45.00 P 1.10 1.10 1.10 1.49 -0.38 48 1 26 0
30MAR27 46.00 P 0.00 0.00 0.00 1.66 -0.38 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.83 -0.43 48 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.02 -0.46 48 0 9 0
30MAR27 49.00 P 1.90 1.90 1.90 2.25 -0.48 48 1 5 +1
30MAR27 50.00 P 1.94 2.00 1.92 2.47 -0.55 48 95 477 +95
30MAR27 52.50 P 2.39 2.48 2.39 3.06 -0.67 48 50 394 +30
30MAR27 55.00 P 3.10 3.22 3.10 3.78 -0.81 48 49 638 -22
30MAR27 57.50 P 3.80 3.80 3.80 4.53 -0.94 48 3 611 +3
30MAR27 60.00 P 5.30 5.30 4.88 5.42 -1.12 48 557 648 +553
30MAR27 62.50 P 0.00 0.00 0.00 6.32 -1.29 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.39 -1.46 48 0 29 0
30MAR27 67.50 P 8.44 8.44 8.44 8.48 -1.69 47 15 32 +15
30MAR27 70.00 P 0.00 0.00 0.00 9.68 -1.99 47 0 45 0
30MAR27 72.50 P 0.00 0.00 0.00 10.95 -2.30 47 0 516 0
30MAR27 75.00 P 12.00 12.00 12.00 12.53 -2.34 48 2 1,122 0
30MAR27 77.50 P 0.00 0.00 0.00 14.11 -2.51 49 0 608 0
30MAR27 80.00 P 16.00 16.00 16.00 15.77 -2.67 49 2 10 0
30MAR27 82.50 P 0.00 0.00 0.00 17.48 -2.78 50 0 0 0
30MAR27 85.00 P 18.62 18.62 18.62 19.27 -2.88 50 1 7 -1
30MAR27 87.50 P 0.00 0.00 0.00 20.59 -3.52 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.59 -3.54 50 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 24.55 -3.64 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.48 -3.85 50 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.55 -3.88 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.52 -4.08 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.56 -4.21 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.74 -4.24 52 0 0 0
TOTAL PUT 8,370 52,711 +2,671
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$ 62.75
28MAY26 42.00 C 0.00 0.00 0.00 20.81 +0.13 119 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.82 +0.14 116 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.78 +0.10 85 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.78 +0.02 79 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 16.78 +0.02 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.88 +0.22 105 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.82 +0.16 85 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.82 +0.16 79 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.78 +0.12 50 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 10.28 +0.09 33 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 7.79 +0.08 37 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 5.36 +0.02 37 0 115 0
28MAY26 60.00 C 2.95 3.50 2.95 3.14 -0.16 35 6 493 0
28MAY26 62.50 C 1.66 1.66 1.35 1.48 -0.20 36 16 290 +16
28MAY26 65.00 C 0.53 0.78 0.53 0.56 -0.15 37 40 435 +22
28MAY26 67.50 C 0.27 0.27 0.17 0.17 -0.09 37 193 914 +97
28MAY26 70.00 C 0.10 0.10 0.09 0.04 -0.04 38 3 790 -3
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 515 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 226 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.87 +0.17 75 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.85 +0.15 68 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.86 +0.16 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.86 +0.10 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.92 +0.16 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.89 +0.18 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.93 +0.24 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.94 +0.23 55 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.96 +0.23 52 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 10.38 +0.08 38 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 8.06 +0.04 38 0 214 0
29JUN26 57.50 C 0.00 0.00 0.00 5.98 0.00 38 0 262 0
29JUN26 60.00 C 4.12 4.27 4.12 4.25 -0.07 38 11 537 0
29JUN26 62.50 C 3.30 3.30 2.62 2.83 -0.17 37 36 351 +14
29JUN26 65.00 C 2.01 2.10 2.01 1.88 -0.13 38 10 1,560 -7
29JUN26 67.50 C 1.16 1.28 1.16 1.22 -0.08 39 22 913 +20
29JUN26 70.00 C 0.75 0.85 0.75 0.73 -0.07 38 40 1,988 -13
29JUN26 72.50 C 0.56 0.56 0.56 0.44 -0.04 39 15 1,045 0
29JUN26 75.00 C 0.31 0.36 0.31 0.25 -0.03 38 18 1,635 -15
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 466 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 901 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 730 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 52 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 59 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.06 +0.34 72 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.06 +0.36 68 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.07 +0.32 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.04 +0.28 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.09 +0.29 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.05 +0.29 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.08 +0.28 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.12 +0.34 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.16 +0.43 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.61 +0.28 40 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 8.55 0.00 39 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 6.76 -0.05 39 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 5.23 -0.20 39 0 210 0
30JUL26 62.50 C 3.81 3.81 3.81 4.02 -0.23 39 30 285 +21
30JUL26 65.00 C 0.00 0.00 0.00 3.05 -0.19 39 0 146 0
30JUL26 67.50 C 0.00 0.00 0.00 2.31 -0.11 40 0 240 0
30JUL26 70.00 C 1.84 1.84 1.64 1.70 -0.08 40 33 248 +3
30JUL26 72.50 C 1.26 1.35 1.24 1.22 -0.07 40 78 163 +11
30JUL26 75.00 C 0.96 1.07 0.96 0.86 -0.06 40 33 111 +7
30JUL26 77.50 C 0.75 0.75 0.75 0.60 -0.05 40 15 106 +15
30JUL26 80.00 C 0.66 0.66 0.58 0.41 -0.04 40 42 202 +20
30JUL26 82.50 C 0.00 0.00 0.00 0.28 -0.03 40 0 156 0
30JUL26 85.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 122 0
30JUL26 87.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 17 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 37 0
28AUG26 46.00 C 0.00 0.00 0.00 17.10 +0.30 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.05 +0.21 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.17 +0.25 47 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.21 +0.43 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.30 +0.36 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.22 +0.03 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.40 -0.02 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.82 -0.29 42 0 0 0
28AUG26 60.00 C 6.19 6.19 6.17 6.42 -0.15 42 30 30 +30
28AUG26 62.50 C 0.00 0.00 0.00 5.25 -0.21 42 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 4.28 -0.12 43 0 126 0
28AUG26 67.50 C 0.00 0.00 0.00 3.47 -0.10 43 0 86 0
28AUG26 70.00 C 2.88 2.88 2.88 2.77 -0.09 43 4 159 0
28AUG26 72.50 C 0.00 0.00 0.00 2.19 -0.08 43 0 45 0
28AUG26 75.00 C 0.00 0.00 0.00 1.71 -0.07 43 0 18 0
28AUG26 77.50 C 0.00 0.00 0.00 1.32 -0.06 43 0 300 0
28AUG26 80.00 C 0.00 0.00 0.00 1.01 -0.07 43 0 72 0
28AUG26 82.50 C 0.00 0.00 0.00 0.78 -0.05 43 0 51 0
28AUG26 85.00 C 0.00 0.00 0.00 0.59 -0.04 43 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 0.44 -0.05 42 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 21.06 +0.33 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.06 +0.30 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.07 +0.26 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.04 +0.17 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.12 +0.14 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.26 +0.42 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.48 +0.52 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.53 +0.35 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.88 +0.47 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.03 +0.49 45 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 10.20 +0.31 43 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 8.73 -0.01 43 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 7.64 +0.43 45 0 118 0
29SEP26 62.50 C 0.00 0.00 0.00 6.24 -0.07 43 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 5.26 -0.08 43 0 1,544 0
29SEP26 67.50 C 0.00 0.00 0.00 4.47 -0.04 44 0 1,218 0
29SEP26 70.00 C 0.00 0.00 0.00 3.72 -0.05 44 0 69 0
29SEP26 72.50 C 0.00 0.00 0.00 3.05 -0.04 44 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 2.50 -0.05 44 0 25 0
29SEP26 77.50 C 0.00 0.00 0.00 2.05 -0.04 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.64 -0.05 43 0 72 0
29SEP26 82.50 C 0.00 0.00 0.00 1.35 -0.04 43 0 75 0
29SEP26 85.00 C 1.40 1.40 1.40 1.08 -0.03 43 4 32 0
29SEP26 87.50 C 0.00 0.00 0.00 0.87 -0.03 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.70 0.00 43 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 21.49 +0.10 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.73 +0.42 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.89 +0.39 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.24 +0.51 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.43 +0.48 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.66 +0.46 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.80 -0.02 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.11 +0.25 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.41 +0.38 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.89 +0.54 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.35 +0.55 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 10.96 +0.45 45 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.58 +0.06 44 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 8.46 -0.03 44 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 7.45 -0.18 44 0 62 0
30DEC26 67.50 C 0.00 0.00 0.00 6.66 +0.04 44 0 176 0
30DEC26 70.00 C 0.00 0.00 0.00 5.78 -0.07 44 0 69 0
30DEC26 72.50 C 5.15 5.15 5.15 5.13 -0.02 44 10 43 0
30DEC26 75.00 C 0.00 0.00 0.00 4.46 -0.02 44 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.90 -0.03 44 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 3.39 -0.02 44 0 574 0
30DEC26 82.50 C 0.00 0.00 0.00 2.95 -0.02 44 0 17 0
30DEC26 85.00 C 0.00 0.00 0.00 2.56 -0.02 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.20 -0.03 44 0 60 0
30DEC26 90.00 C 0.00 0.00 0.00 1.93 -0.02 44 0 106 0
30MAR27 42.00 C 0.00 0.00 0.00 22.59 +0.06 47 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.83 +0.07 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.08 +0.08 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.35 +0.08 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.64 +0.09 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.93 +0.08 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.25 +0.08 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.57 +0.07 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.92 +0.07 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.49 +0.18 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.01 +0.11 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.69 +0.11 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.56 +0.18 45 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.27 0.00 44 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 9.27 -0.01 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 8.43 -0.04 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.62 +0.03 44 0 0 0
30MAR27 72.50 C 6.84 6.84 6.84 6.81 -0.03 44 10 21 +10
30MAR27 75.00 C 0.00 0.00 0.00 6.16 -0.04 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.42 -0.14 44 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 4.95 -0.05 44 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 4.45 -0.05 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 3.95 -0.05 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 3.57 -0.04 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.20 -0.04 44 0 2 0
TOTAL CALL 699 27,277 +248
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 372 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 951 0
28MAY26 57.50 P 0.17 0.17 0.14 0.08 -0.08 37 3 672 -2
28MAY26 60.00 P 0.53 0.68 0.40 0.40 -0.17 37 70 1,139 +6
28MAY26 62.50 P 1.20 1.55 1.05 1.29 -0.21 38 113 771 +30
28MAY26 65.00 P 2.99 2.99 2.75 2.87 -0.11 40 33 281 +12
28MAY26 67.50 P 5.30 5.30 4.75 5.03 -0.03 45 52 291 +44
28MAY26 70.00 P 0.00 0.00 0.00 7.27 -0.13 38 0 73 0
28MAY26 72.50 P 0.00 0.00 0.00 9.75 -0.10 0 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 12.25 -0.15 0 0 0 -16
28MAY26 77.50 P 0.00 0.00 0.00 14.75 -0.15 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.25 -0.15 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.75 -0.15 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.25 -0.15 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.75 -0.11 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.25 -0.11 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 134 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 319 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 413 0
29JUN26 52.50 P 0.50 0.50 0.44 0.37 -0.05 39 4 745 +4
29JUN26 55.00 P 0.86 0.88 0.82 0.77 -0.09 39 47 1,520 +15
29JUN26 57.50 P 1.60 1.60 1.28 1.43 -0.06 39 54 1,396 -4
29JUN26 60.00 P 2.29 2.44 2.28 2.35 -0.09 39 58 3,612 +24
29JUN26 62.50 P 4.00 4.00 3.46 3.63 -0.06 39 15 1,217 -9
29JUN26 65.00 P 0.00 0.00 0.00 5.24 -0.16 39 0 1,474 0
29JUN26 67.50 P 0.00 0.00 0.00 7.12 -0.04 40 0 345 0
29JUN26 70.00 P 0.00 0.00 0.00 9.02 -0.15 38 0 255 0
29JUN26 72.50 P 0.00 0.00 0.00 11.24 -0.14 38 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.67 -0.24 42 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 15.86 -0.52 0 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 18.27 -0.32 0 0 180 0
29JUN26 82.50 P 0.00 0.00 0.00 20.79 -0.25 0 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.30 -0.38 0 0 690 0
29JUN26 87.50 P 0.00 0.00 0.00 25.81 -0.35 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.29 -0.08 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.78 -0.36 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.29 -0.34 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.79 -0.34 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.28 -0.22 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.80 -0.32 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.28 -0.22 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.76 -0.35 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.27 -0.34 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.77 -0.21 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.33 -0.05 40 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.44 -0.05 40 0 62 0
30JUL26 50.00 P 0.67 0.67 0.67 0.55 -0.08 40 2 229 -2
30JUL26 52.50 P 1.03 1.07 1.03 0.99 -0.09 40 16 84 +1
30JUL26 55.00 P 1.75 1.75 1.59 1.60 -0.04 40 17 56 -1
30JUL26 57.50 P 2.21 2.21 2.21 2.40 -0.05 40 14 124 0
30JUL26 60.00 P 3.47 3.47 3.20 3.41 -0.07 39 20 366 -6
30JUL26 62.50 P 4.56 4.56 4.56 4.74 -0.03 40 15 199 0
30JUL26 65.00 P 6.08 6.08 6.08 6.28 -0.09 40 2 162 0
30JUL26 67.50 P 0.00 0.00 0.00 8.03 -0.06 40 0 63 0
30JUL26 70.00 P 0.00 0.00 0.00 9.82 -0.45 39 0 24 0
30JUL26 72.50 P 0.00 0.00 0.00 11.86 -0.52 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.10 -0.51 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.20 -0.62 38 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.52 -0.67 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.89 -0.47 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.30 -0.85 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.81 -0.70 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.29 -0.75 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.52 -0.05 43 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.79 -0.07 43 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.95 -0.08 43 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 1.15 -0.08 43 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 1.73 -0.09 43 0 43 0
28AUG26 55.00 P 0.00 0.00 0.00 2.46 -0.10 42 0 74 0
28AUG26 57.50 P 0.00 0.00 0.00 3.39 -0.03 42 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 4.51 -0.10 42 0 81 0
28AUG26 62.50 P 0.00 0.00 0.00 5.83 -0.03 42 0 31 0
28AUG26 65.00 P 7.29 7.29 7.29 7.34 -0.10 43 15 25 +15
28AUG26 67.50 P 0.00 0.00 0.00 9.03 -0.02 43 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 10.75 -0.45 42 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.73 -0.44 43 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.72 -0.51 42 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.85 -0.55 42 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.05 -0.61 42 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.35 -0.62 42 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.69 -0.82 42 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.06 -0.58 42 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.31 -0.88 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.04 43 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.73 -0.05 43 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 -0.05 43 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.05 -0.05 43 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 -0.06 43 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.46 -0.07 43 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.67 -0.09 43 0 1,723 0
29SEP26 52.50 P 2.39 2.39 2.39 2.36 -0.03 43 1 517 0
29SEP26 55.00 P 3.15 3.15 3.15 3.17 -0.06 43 2 689 0
29SEP26 57.50 P 0.00 0.00 0.00 4.15 -0.15 43 0 244 0
29SEP26 60.00 P 0.00 0.00 0.00 5.19 -0.29 42 0 893 0
29SEP26 62.50 P 0.00 0.00 0.00 6.67 -0.10 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.21 -0.07 44 0 1,663 0
29SEP26 67.50 P 0.00 0.00 0.00 9.84 -0.10 44 0 575 0
29SEP26 70.00 P 0.00 0.00 0.00 11.53 -0.48 43 0 82 0
29SEP26 72.50 P 0.00 0.00 0.00 13.46 -0.45 44 0 47 0
29SEP26 75.00 P 0.00 0.00 0.00 15.45 -0.50 44 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 17.51 -0.56 44 0 98 0
29SEP26 80.00 P 0.00 0.00 0.00 19.64 -0.47 44 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.83 -0.54 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.04 -0.54 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 26.47 -0.48 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.57 -0.74 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.06 -0.58 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.48 -0.64 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.79 -0.78 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.28 -0.74 0 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.80 -0.69 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.28 -0.63 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.76 -0.54 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.28 -0.33 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.77 -0.21 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.09 -0.03 44 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.26 -0.03 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.44 -0.05 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.65 -0.06 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.89 -0.05 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.13 -0.06 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.34 -0.09 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.70 -0.02 44 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.94 -0.13 44 0 194 0
30DEC26 52.50 P 0.00 0.00 0.00 3.90 0.00 44 0 142 0
30DEC26 55.00 P 4.62 4.78 4.62 4.71 -0.05 43 13 869 -3
30DEC26 57.50 P 0.00 0.00 0.00 5.86 -0.03 43 0 407 0
30DEC26 60.00 P 7.00 7.00 7.00 6.98 -0.15 43 1 136 0
30DEC26 62.50 P 0.00 0.00 0.00 8.43 -0.07 43 0 125 0
30DEC26 65.00 P 9.90 9.90 9.90 9.88 +0.02 43 2 234 -2
30DEC26 67.50 P 0.00 0.00 0.00 11.50 -0.11 43 0 203 0
30DEC26 70.00 P 0.00 0.00 0.00 13.22 -0.10 43 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 14.91 -0.54 43 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 16.78 -0.61 43 0 61 0
30DEC26 77.50 P 0.00 0.00 0.00 18.73 -0.59 43 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 20.83 -0.55 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.89 -0.59 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.03 -0.52 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.20 -0.47 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.40 -0.50 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.78 -0.06 44 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 2.01 -0.06 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.24 -0.06 44 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 2.46 -0.08 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.79 -0.04 44 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.07 -0.11 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.35 -0.13 44 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.54 -0.27 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.97 -0.19 43 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 4.89 -0.11 43 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.94 -0.09 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.96 -0.31 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.22 -0.23 42 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 9.71 -0.13 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.13 -0.21 43 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 12.69 -0.11 43 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 14.37 -0.20 43 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 16.23 -0.03 43 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 17.98 -0.45 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.83 -0.52 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.81 -0.52 43 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 23.78 -0.24 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.83 -0.25 43 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.93 -0.25 43 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.07 -0.24 42 0 0 0
TOTAL PUT 569 32,803 +106
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$ 17.73
28MAY26 13.00 C 0.00 0.00 0.00 4.77 +0.08 113 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.27 +0.09 101 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.77 +0.09 90 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.74 +0.05 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.24 +0.05 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.74 +0.05 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.79 +0.04 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.42 +0.04 27 0 16 0
28MAY26 18.00 C 0.14 0.14 0.14 0.16 0.00 25 5 21 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 26 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 33 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.77 +0.07 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.27 +0.06 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.77 +0.02 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.28 +0.06 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.77 +0.05 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 +0.04 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.80 +0.03 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.36 +0.02 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.00 +0.04 26 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 0.00 24 0 46 0
29JUN26 18.50 C 0.23 0.23 0.23 0.24 -0.01 24 6 114 +6
29JUN26 19.00 C 0.14 0.14 0.14 0.13 -0.01 24 15 226 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 25 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 68 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 4.77 +0.03 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.27 +0.03 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.77 +0.02 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.28 +0.06 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.77 +0.05 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.29 +0.05 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.82 +0.04 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.40 +0.04 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.06 +0.04 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 94 0
30JUL26 18.50 C 0.00 0.00 0.00 0.32 0.00 25 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.20 0.00 25 0 115 0
30JUL26 19.50 C 0.15 0.15 0.15 0.13 0.00 25 4 158 +4
30JUL26 20.00 C 0.00 0.00 0.00 0.08 0.00 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 4.77 +0.03 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.27 +0.03 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.77 +0.02 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.28 +0.06 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.78 +0.05 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.30 +0.04 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.85 +0.03 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.44 +0.01 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.09 0.00 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.43 0.00 25 0 40 0
28AUG26 19.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 4.77 +0.03 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.27 +0.02 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 +0.02 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.29 +0.07 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.78 +0.04 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 +0.03 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.88 +0.03 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.49 +0.02 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 +0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 0.00 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 32 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 0.00 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 0.00 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 24 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 4.77 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.27 +0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.79 +0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.32 +0.08 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 +0.04 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.41 +0.03 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 +0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.71 +0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 +0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 0.00 25 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 0.00 25 0 305 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 0.00 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 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 25 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 26 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 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.78 +0.04 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.31 +0.02 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.86 +0.05 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.44 +0.14 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.93 +0.03 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.56 +0.02 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.24 +0.02 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.96 +0.02 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.75 +0.01 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.52 +0.01 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.31 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 0.00 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 0.00 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 -0.01 25 0 5 0
30MAR27 20.00 C 0.64 0.64 0.64 0.69 0.00 24 50 50 +50
30MAR27 21.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 80 6,929 +80
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 121 0
28MAY26 17.50 P 0.17 0.17 0.15 0.16 -0.05 25 5 190 +5
28MAY26 18.00 P 0.46 0.46 0.44 0.41 -0.08 24 90 392 -70
28MAY26 18.50 P 0.84 0.84 0.84 0.81 -0.05 25 4 546 -4
28MAY26 19.00 P 0.00 0.00 0.00 1.28 -0.05 28 0 412 0
28MAY26 19.50 P 0.00 0.00 0.00 1.77 -0.05 0 0 55 0
28MAY26 20.00 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.29 -0.03 64 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.27 -0.07 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.27 -0.08 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.27 -0.08 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.27 -0.08 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.27 -0.08 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.27 -0.08 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.27 -0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.27 -0.08 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.27 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.27 -0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 16 0
29JUN26 15.50 P 0.13 0.13 0.13 0.09 -0.02 25 22 76 +22
29JUN26 16.00 P 0.20 0.20 0.20 0.18 -0.04 24 10 107 +10
29JUN26 16.50 P 0.00 0.00 0.00 0.33 -0.05 24 0 143 0
29JUN26 17.00 P 0.53 0.53 0.53 0.54 -0.06 24 70 259 +49
29JUN26 17.50 P 0.83 0.83 0.83 0.83 -0.06 23 6 141 0
29JUN26 18.00 P 1.17 1.17 1.17 1.17 -0.10 22 2 140 0
29JUN26 18.50 P 1.70 1.70 1.70 1.61 -0.11 24 6 231 -6
29JUN26 19.00 P 0.00 0.00 0.00 2.05 -0.06 23 0 344 0
29JUN26 19.50 P 0.00 0.00 0.00 2.53 -0.05 25 0 255 0
29JUN26 20.00 P 0.00 0.00 0.00 3.01 +0.01 24 0 510 0
29JUN26 21.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 4.97 -0.05 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.96 -0.05 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.95 -0.05 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.95 -0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.94 -0.05 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.94 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.94 -0.05 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.94 -0.04 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 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 0.03 -0.01 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 79 0
30JUL26 16.50 P 0.00 0.00 0.00 0.50 -0.04 24 0 80 0
30JUL26 17.00 P 0.00 0.00 0.00 0.72 -0.05 24 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 0.99 -0.06 24 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 1.33 -0.05 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.73 -0.05 25 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.15 -0.04 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.59 -0.05 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.05 -0.05 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.99 -0.06 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.97 -0.05 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.96 -0.05 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.95 -0.06 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.95 -0.05 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.94 -0.05 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.94 -0.05 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.94 -0.06 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 24 0
28AUG26 16.00 P 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.63 -0.04 25 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.84 -0.06 24 0 62 0
28AUG26 17.50 P 0.00 0.00 0.00 1.11 -0.07 24 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.47 -0.07 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.83 -0.07 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.22 -0.08 24 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.65 -0.07 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.09 -0.07 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.00 -0.05 19 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.96 -0.05 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.95 -0.06 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.95 -0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 -0.03 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 -0.05 24 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 -0.06 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 -0.07 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.56 -0.05 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.92 -0.05 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.30 -0.05 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.71 -0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.14 -0.05 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.01 -0.06 20 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.98 -0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.95 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.95 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.94 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.94 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.94 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.94 -0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.96 -0.05 24 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 -0.05 24 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.45 -0.06 23 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.75 -0.06 23 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 -0.05 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.49 -0.05 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 -0.05 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.28 -0.05 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.08 -0.05 22 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.97 -0.05 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.95 -0.06 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.95 -0.05 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.94 -0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.94 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.94 -0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.94 -0.04 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 -0.02 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.03 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 -0.05 24 0 19 0
30MAR27 16.50 P 0.00 0.00 0.00 1.13 -0.04 24 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.36 -0.04 23 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 -0.04 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.92 -0.05 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.23 -0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.65 -0.04 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.01 -0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.40 +0.02 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.14 -0.06 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.06 -0.03 22 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.97 -0.07 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.95 -0.06 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.95 -0.05 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.94 -0.06 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.94 -0.05 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.94 -0.06 0 0 0 0
TOTAL PUT 215 6,701 +6
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 0.00 120 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 -0.01 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 -0.01 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 0.00 120 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 0.00 120 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 -0.01 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 0.00 115 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 0.00 114 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 0.00 113 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 0.00 110 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 0.00 105 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 0.00 98 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 -0.01 114 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 117 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 0.00 115 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.26 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.29 0.00 115 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 0.00 117 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 0.00 118 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.41 0.00 117 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.45 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.49 -0.01 113 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.54 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.58 0.00 114 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 0.00 120 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 0.00 112 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 0.00 117 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 0.00 121 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 110 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 114 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 117 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 121 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 128 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$ 85.60
28MAY26 52.50 C 0.00 0.00 0.00 33.13 -0.50 84 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.63 -0.50 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.13 -0.50 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.63 -0.50 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.14 -0.50 73 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.64 -0.50 62 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.14 -0.50 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.64 -0.05 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.14 -0.06 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.64 -0.06 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.15 -0.06 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.68 -0.09 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.39 -0.16 24 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 1.54 -0.32 23 0 35 0
28MAY26 87.50 C 0.00 0.00 0.00 0.52 -0.18 24 0 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.13 -0.09 24 0 131 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.04 24 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.73 -0.49 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.73 -0.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.74 -0.42 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.74 -0.49 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.74 -0.42 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.25 -0.42 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.76 -0.49 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.26 -0.60 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.77 -0.57 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.28 -0.54 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.78 -0.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.29 -0.50 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.80 -0.06 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.32 -0.07 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.88 -0.08 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.52 -0.10 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.33 -0.13 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.41 -0.16 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 2.78 -0.33 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 1.67 -0.25 21 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 0.93 -0.19 21 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.50 -0.10 21 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.23 -0.07 21 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.10 -0.04 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.28 -0.72 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.78 -0.82 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.29 -0.62 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.99 -0.36 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.57 -0.06 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.23 -0.06 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.02 -0.06 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.00 -0.06 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.08 -0.37 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.66 -0.26 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 2.51 -0.20 20 0 15 0
30JUL26 90.00 C 1.62 1.62 1.62 1.66 -0.13 21 5 23 -5
30JUL26 92.50 C 0.00 0.00 0.00 1.07 -0.07 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.43 -0.57 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.99 -0.61 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.58 -0.48 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.24 -0.44 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.90 -0.09 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.68 -0.10 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.60 -0.12 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.72 -0.12 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.96 -0.41 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.50 -0.40 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.37 -0.31 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.43 -0.27 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.74 -0.19 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.24 -0.11 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.84 -0.08 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.74 -0.81 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.73 -0.82 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.77 -0.79 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.78 -0.80 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.80 -0.78 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.33 -0.79 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.86 -0.79 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.35 -0.85 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.01 -0.74 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.58 -0.44 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.16 -0.44 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.77 -0.44 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.35 -0.51 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.05 -0.11 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.88 -0.12 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.85 -0.14 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 8.00 -0.17 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.38 -0.19 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.03 -0.30 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.83 -0.29 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.87 -0.26 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.10 -0.23 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.55 -0.16 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.10 -0.13 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.77 -0.09 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.52 -0.08 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.75 -0.80 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.76 -0.79 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.77 -0.79 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.78 -0.80 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.80 -0.79 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.33 -0.79 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.88 -0.78 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.45 -0.75 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.03 -0.72 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.65 -0.47 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.33 -0.44 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.00 -0.48 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.80 -0.41 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.46 -0.55 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 12.45 -0.14 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.61 -0.15 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.95 -0.16 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.47 -0.17 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.31 -0.22 22 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 5.14 -0.21 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.15 -0.22 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 3.34 -0.20 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.67 -0.17 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.11 -0.13 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.64 -0.13 22 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.28 -0.11 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.98 -0.09 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.72 -0.08 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.64 -0.75 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.32 -0.69 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.05 -0.52 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.83 -0.38 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.62 -0.32 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.56 -0.24 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.22 -0.57 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.39 -0.11 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.68 -0.12 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.16 -0.12 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.78 -0.12 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.65 -0.21 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.55 -0.15 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.52 -0.18 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.66 -0.14 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.87 -0.15 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 3.23 -0.13 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.68 -0.09 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.21 -0.09 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.80 -0.08 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.43 -0.07 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.16 -0.06 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.93 -0.05 22 0 135 0
TOTAL CALL 5 2,044 -5
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 118 0
28MAY26 82.50 P 0.00 0.00 0.00 0.25 -0.11 24 0 66 0
28MAY26 85.00 P 0.00 0.00 0.00 0.97 -0.10 25 0 38 0
28MAY26 87.50 P 0.00 0.00 0.00 2.47 +0.02 26 0 38 0
28MAY26 90.00 P 0.00 0.00 0.00 4.49 -0.04 24 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 6.90 +0.03 0 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 9.40 +0.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.90 +0.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.40 +0.05 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.24 +0.39 83 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.74 +0.39 91 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.23 +0.38 99 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.73 +0.38 107 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.22 +0.37 113 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 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 49 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
29JUN26 80.00 P 0.66 0.66 0.66 0.52 -0.05 21 1 10 0
29JUN26 82.50 P 1.26 1.26 1.26 1.12 -0.04 21 18 31 +18
29JUN26 85.00 P 2.07 2.07 2.07 2.10 +0.01 22 15 50 -15
29JUN26 87.50 P 3.55 3.55 3.55 3.50 +0.10 22 4 40 0
29JUN26 90.00 P 0.00 0.00 0.00 5.15 -0.07 21 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 7.20 -0.03 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.48 0.00 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.90 +0.03 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.40 +0.05 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.24 +0.39 40 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.74 +0.39 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.23 +0.38 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.73 +0.38 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.23 +0.38 54 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 0.00 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 0.00 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.55 0.00 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.04 0.00 21 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.78 0.00 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.85 +0.11 22 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 4.22 +0.20 22 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 5.91 +0.31 22 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 7.62 +0.03 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.74 +0.04 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.01 +0.04 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.42 +0.05 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.30 +0.45 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.74 +0.39 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.23 +0.38 37 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.73 +0.38 40 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.23 +0.38 42 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 0.07 -0.01 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.57 -0.05 22 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.61 -0.05 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.47 +0.06 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.55 +0.11 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.93 +0.20 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.48 +0.26 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.15 -0.05 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.14 -0.02 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.28 -0.01 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.56 +0.01 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.30 +0.39 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.75 +0.40 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.30 +0.45 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.79 +0.44 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.30 +0.45 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 -0.03 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 -0.07 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 -0.09 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.64 -0.11 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.43 -0.01 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.45 +0.07 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.60 +0.05 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.99 +0.07 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.59 -0.12 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.39 -0.10 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.34 -0.08 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.42 -0.06 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.61 +0.29 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.05 +0.48 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.39 +0.48 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.78 +0.50 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.19 +0.60 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.62 +0.60 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.84 -0.07 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.28 -0.07 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 -0.09 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 -0.03 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.48 +0.09 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 4.47 +0.06 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.63 +0.04 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.98 +0.06 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.59 +0.16 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.31 -0.09 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.15 -0.08 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.11 -0.07 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.18 +0.43 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.39 +0.49 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.63 +0.46 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.92 +0.46 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.28 +0.58 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.67 +0.60 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 -0.03 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.96 -0.03 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.38 -0.05 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.92 -0.06 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.59 +0.06 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.39 +0.09 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.26 +0.08 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.24 0.00 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.41 -0.02 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.76 +0.01 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.35 +0.11 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.12 -0.04 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.88 -0.04 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.78 -0.03 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.67 +0.40 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.75 +0.46 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.97 +0.55 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.20 +0.51 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.44 +0.74 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.79 +0.72 22 0 0 0
TOTAL PUT 38 1,843 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 455.20
22MAY26 330.00 C 0.00 0.00 0.00 126.65 -4.99 258 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 116.65 -5.00 237 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 106.66 -4.99 218 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 96.66 -5.00 199 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 86.66 -5.01 180 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 76.67 -5.00 161 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 66.67 -5.01 142 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 56.68 -5.01 124 0 2 0
22MAY26 410.00 C 0.00 0.00 0.00 46.64 -5.01 105 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 36.38 -5.06 81 0 0 0
22MAY26 430.00 C 31.34 31.34 31.34 26.25 -5.09 61 1 30 -1
22MAY26 440.00 C 19.11 19.11 15.21 16.52 -4.98 45 50 142 -10
22MAY26 450.00 C 10.60 10.95 6.65 7.70 -4.82 34 576 1,507 +203
22MAY26 460.00 C 5.87 6.50 2.05 2.25 -2.99 31 3,966 11,422 +584
22MAY26 470.00 C 1.96 2.10 0.60 0.75 -1.21 36 4,066 6,104 +443
22MAY26 480.00 C 0.65 0.65 0.20 0.31 -0.34 43 541 7,294 -7
22MAY26 490.00 C 0.19 0.22 0.05 0.15 -0.05 49 113 1,302 +2
22MAY26 500.00 C 0.10 0.10 0.10 0.09 +0.03 56 5 2,025 -5
22MAY26 510.00 C 0.00 0.00 0.00 0.06 +0.04 63 0 653 0
22MAY26 520.00 C 0.01 0.01 0.01 0.05 +0.04 71 157 1,045 +118
22MAY26 530.00 C 0.00 0.00 0.00 0.04 +0.03 78 0 101 0
22MAY26 540.00 C 0.01 0.01 0.01 0.02 +0.01 81 50 120 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 83 0 615 0
22MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
22MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 104 0 43 0
22MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28MAY26 230.00 C 0.00 0.00 0.00 227.47 -3.68 266 0 18 0
28MAY26 235.00 C 0.00 0.00 0.00 222.47 -3.67 259 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 217.48 -3.68 252 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 212.48 -3.68 245 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 207.48 -3.68 238 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 202.49 -3.68 231 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 197.49 -3.68 224 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 192.50 -3.68 218 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 187.50 -3.66 211 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 182.50 -3.68 205 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 177.51 -3.68 199 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 172.51 -3.68 192 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 167.52 -3.68 186 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 162.52 -3.66 180 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 157.52 -3.93 174 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 147.53 -3.69 163 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 137.54 -3.69 152 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 127.55 -4.09 141 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 117.55 -4.10 130 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 107.56 -4.09 120 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 97.58 -4.08 109 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 86.66 -5.01 87 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 76.67 -5.00 78 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 66.67 -5.01 69 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 56.68 -5.01 60 0 34 0
28MAY26 410.00 C 0.00 0.00 0.00 46.64 -5.20 50 0 30 0
28MAY26 420.00 C 0.00 0.00 0.00 36.38 -5.33 39 0 45 0
28MAY26 430.00 C 0.00 0.00 0.00 26.25 -5.58 29 0 765 0
28MAY26 440.00 C 20.48 20.96 17.01 17.76 -4.77 29 1,191 1,104 -373
28MAY26 450.00 C 11.84 12.60 9.05 10.13 -4.17 26 933 4,407 -287
28MAY26 460.00 C 8.10 8.10 4.29 4.67 -3.10 24 2,775 5,386 +521
28MAY26 470.00 C 4.62 4.62 2.00 2.31 -1.82 27 3,053 8,084 +375
28MAY26 480.00 C 1.81 1.89 0.99 1.20 -0.90 29 2,188 11,875 +816
28MAY26 490.00 C 0.87 0.99 0.55 0.68 -0.36 32 1,290 17,955 +608
28MAY26 500.00 C 0.64 0.64 0.40 0.41 -0.11 35 1,799 21,120 +22
28MAY26 510.00 C 0.38 0.39 0.28 0.28 +0.02 39 146 12,329 +114
28MAY26 520.00 C 0.27 0.27 0.20 0.19 +0.06 42 439 18,452 -102
28MAY26 530.00 C 0.20 0.21 0.14 0.14 +0.07 45 380 54,528 -89
28MAY26 540.00 C 0.12 0.22 0.12 0.10 +0.06 48 79 5,233 -25
28MAY26 550.00 C 0.10 0.10 0.06 0.08 +0.05 51 49 6,210 -14
28MAY26 560.00 C 0.14 0.14 0.10 0.06 +0.04 53 6 7,445 -4
28MAY26 570.00 C 0.10 0.10 0.10 0.05 +0.04 56 1 4,974 0
28MAY26 580.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 37,284 0
28MAY26 590.00 C 0.00 0.00 0.00 0.03 +0.02 61 3 49,728 -3
28MAY26 600.00 C 0.10 0.10 0.05 0.02 +0.01 62 42 41,587 -42
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,238 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,967 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,996 0
28MAY26 650.00 C 0.05 0.10 0.05 0.01 0.00 74 8 3,734 -5
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,577 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,422 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 96 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 103 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 106 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 108 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 110 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 113 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 115 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 117 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 121 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 126 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 132 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,419 0
29MAY26 330.00 C 0.00 0.00 0.00 127.60 -4.04 133 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 117.61 -4.04 123 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 107.63 -4.02 113 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 97.65 -4.01 104 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 86.66 -5.01 82 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 76.67 -5.00 73 0 0 0
29MAY26 390.00 C 0.00 0.00 0.00 66.67 -5.01 65 0 0 0
29MAY26 400.00 C 0.00 0.00 0.00 56.68 -5.01 56 0 1 0
29MAY26 410.00 C 0.00 0.00 0.00 46.64 -5.20 47 0 0 0
29MAY26 420.00 C 0.00 0.00 0.00 36.38 -5.33 36 0 0 0
29MAY26 430.00 C 0.00 0.00 0.00 26.41 -5.42 28 0 0 0
29MAY26 440.00 C 21.22 21.22 17.23 18.34 -4.46 30 64 268 +60
29MAY26 450.00 C 13.41 13.90 9.98 10.90 -3.93 27 168 167 +39
29MAY26 460.00 C 9.40 9.40 5.00 5.44 -3.10 26 259 346 -13
29MAY26 470.00 C 4.66 4.66 2.40 2.31 -2.41 25 1,053 1,406 +697
29MAY26 480.00 C 1.95 2.12 1.30 1.20 -1.26 28 1,376 1,330 +491
29MAY26 490.00 C 1.15 1.15 0.80 0.68 -0.55 31 49 395 +35
29MAY26 500.00 C 0.67 0.67 0.50 0.41 -0.18 33 71 711 +45
29MAY26 510.00 C 0.29 0.29 0.29 0.28 -0.01 37 7 216 +7
29MAY26 520.00 C 0.28 0.28 0.28 0.19 +0.05 39 5 45 +5
29MAY26 530.00 C 0.27 0.27 0.24 0.14 +0.07 42 7 42 +2
29MAY26 540.00 C 0.00 0.00 0.00 0.10 +0.06 45 0 14 0
29MAY26 550.00 C 0.00 0.00 0.00 0.08 +0.05 48 0 148 0
29MAY26 560.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 5 0
29MAY26 570.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 228.29 -3.65 122 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 223.31 -3.65 119 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 218.33 -3.65 116 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 213.35 -3.65 112 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 208.37 -3.65 109 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 203.39 -3.65 106 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 198.41 -3.65 103 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 193.43 -3.65 100 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 188.45 -3.65 97 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 183.47 -3.66 94 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 178.50 -3.65 92 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 173.52 -3.66 89 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 168.54 -3.66 86 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 163.57 -3.65 84 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 158.59 -3.66 81 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 148.63 -3.66 76 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 138.68 -3.66 71 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 128.72 -3.66 66 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 118.76 -3.67 61 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 108.83 -3.67 56 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 98.95 -3.68 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 86.66 -6.10 32 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 76.79 -4.88 29 0 29 0
29JUN26 390.00 C 0.00 0.00 0.00 67.21 -4.66 29 0 10 0
29JUN26 400.00 C 0.00 0.00 0.00 57.86 -4.57 28 0 52 0
29JUN26 410.00 C 0.00 0.00 0.00 48.85 -5.91 28 0 31 0
29JUN26 420.00 C 0.00 0.00 0.00 40.96 -4.95 29 0 108 0
29JUN26 430.00 C 37.43 37.43 32.70 32.70 -4.79 27 7 107 +7
29JUN26 440.00 C 26.60 26.60 24.40 25.75 -3.65 27 17 574 0
29JUN26 450.00 C 21.93 21.93 18.33 19.45 -3.28 26 289 883 -21
29JUN26 460.00 C 17.02 17.02 13.35 13.98 -3.04 25 255 4,570 +100
29JUN26 470.00 C 11.50 12.74 9.70 10.30 -2.37 26 568 6,197 +184
29JUN26 480.00 C 10.00 10.00 7.00 7.51 -1.76 27 536 4,787 -98
29JUN26 490.00 C 6.50 6.70 5.09 5.43 -1.24 27 1,015 17,299 -393
29JUN26 500.00 C 5.40 5.40 3.70 3.91 -0.82 28 3,333 23,752 -449
29JUN26 510.00 C 3.69 3.69 2.76 2.81 -0.51 28 674 7,753 +280
29JUN26 520.00 C 2.68 2.74 2.12 2.02 -0.29 29 620 12,717 +127
29JUN26 530.00 C 2.10 2.10 1.75 1.46 -0.13 30 277 10,823 +59
29JUN26 540.00 C 1.53 1.54 1.41 1.06 -0.03 30 35 10,531 +1
29JUN26 550.00 C 1.38 1.38 1.15 0.77 +0.02 31 336 19,919 +63
29JUN26 560.00 C 1.08 1.12 1.01 0.57 +0.06 32 186 15,833 -97
29JUN26 570.00 C 0.94 0.96 0.88 0.42 +0.07 32 20 10,597 +16
29JUN26 580.00 C 0.90 0.90 0.90 0.31 +0.07 33 5 9,177 0
29JUN26 590.00 C 0.73 0.73 0.70 0.24 +0.08 34 34 5,133 +17
29JUN26 600.00 C 0.64 0.68 0.57 0.18 +0.07 34 302 27,264 +92
29JUN26 610.00 C 0.00 0.00 0.00 0.14 +0.06 35 0 8,376 0
29JUN26 620.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 19,853 0
29JUN26 630.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 12,807 0
29JUN26 640.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 5,007 0
29JUN26 650.00 C 0.39 0.44 0.39 0.06 +0.04 38 360 6,630 +30
29JUN26 660.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 17,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 7,289 0
29JUN26 680.00 C 0.28 0.28 0.28 0.03 +0.02 40 130 13,516 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17,142 0
29JUN26 710.00 C 0.25 0.25 0.25 0.01 0.00 40 1 1,744 0
29JUN26 720.00 C 0.22 0.25 0.22 0.01 0.00 41 61 4,148 -1
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 952 0
29JUN26 780.00 C 0.20 0.20 0.20 0.01 0.00 48 1 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17,622 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 138 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 278 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 461 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 61 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 229.27 -3.63 95 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 224.31 -3.63 93 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 219.35 -3.64 90 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 214.39 -3.64 88 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 209.43 -3.64 85 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 204.47 -3.64 83 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 199.51 -3.64 81 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 194.55 -3.64 79 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 189.59 -3.64 76 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 184.62 -3.64 74 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 179.66 -3.64 72 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 174.69 -3.65 70 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 169.73 -3.64 68 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 164.76 -3.64 66 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 159.79 -3.65 64 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 149.86 -3.65 60 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 139.96 -3.66 56 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 130.02 -3.76 52 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 120.23 -3.71 49 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 110.46 -3.74 45 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 100.44 -4.06 41 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 87.93 -6.93 27 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 78.54 -4.95 27 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 69.41 -4.91 27 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 60.64 -4.81 27 0 45 0
30JUL26 410.00 C 0.00 0.00 0.00 52.30 -6.25 27 0 60 0
30JUL26 420.00 C 0.00 0.00 0.00 44.49 -5.83 26 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 37.28 -4.14 26 0 1,375 0
30JUL26 440.00 C 31.50 31.56 31.50 31.67 -2.84 27 60 315 +60
30JUL26 450.00 C 25.83 25.83 25.79 25.68 -3.42 27 48 2,364 +30
30JUL26 460.00 C 21.94 21.94 19.60 20.45 -2.93 26 67 2,770 +61
30JUL26 470.00 C 18.31 18.31 15.64 16.31 -2.58 27 275 4,779 +2
30JUL26 480.00 C 14.58 14.58 12.50 12.87 -2.24 27 334 5,254 -30
30JUL26 490.00 C 11.38 11.38 10.77 10.06 -1.91 27 141 2,877 +35
30JUL26 500.00 C 10.35 10.35 7.90 7.79 -1.62 27 147 14,496 +47
30JUL26 510.00 C 7.10 7.10 6.31 5.99 -1.35 27 141 10,598 +24
30JUL26 520.00 C 6.06 6.20 5.21 4.57 -1.12 27 202 6,563 +101
30JUL26 530.00 C 4.92 4.97 4.49 3.47 -0.91 28 130 2,311 +4
30JUL26 540.00 C 4.12 4.12 3.55 2.62 -0.74 28 400 2,303 +197
30JUL26 550.00 C 3.44 3.44 2.95 1.97 -0.60 28 110 18,743 +5
30JUL26 560.00 C 3.03 3.03 2.70 1.47 -0.48 28 131 3,675 -21
30JUL26 570.00 C 2.36 2.38 2.27 1.10 -0.38 28 192 9,809 -100
30JUL26 580.00 C 2.06 2.30 2.06 0.82 -0.30 29 72 6,608 +30
30JUL26 590.00 C 0.00 0.00 0.00 0.61 -0.24 29 0 3,249 0
30JUL26 600.00 C 1.60 1.64 1.53 0.46 -0.18 29 189 18,543 +113
30JUL26 610.00 C 1.40 1.50 1.40 0.34 -0.15 29 90 70,591 0
30JUL26 620.00 C 0.00 0.00 0.00 0.25 -0.12 29 0 11,504 0
30JUL26 630.00 C 0.00 0.00 0.00 0.19 -0.09 30 0 6,535 0
30JUL26 640.00 C 0.00 0.00 0.00 0.14 -0.07 30 0 242 0
30JUL26 650.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 1,314 0
30JUL26 680.00 C 0.72 0.72 0.72 0.05 -0.02 31 60 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 514 0
30JUL26 700.00 C 0.58 0.58 0.58 0.03 -0.02 32 4 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,668 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 230.11 -3.78 82 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 225.16 -3.84 80 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 220.21 -3.72 78 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 215.24 -3.86 76 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 210.31 -3.84 74 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 205.34 -3.74 72 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 200.34 -3.91 70 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 195.43 -3.86 68 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 190.48 -3.74 66 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 185.53 -3.74 64 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 180.59 -3.72 62 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 175.58 -3.79 60 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 170.63 -3.80 58 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 165.75 -3.76 57 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 160.84 -3.75 55 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 151.05 -3.88 52 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 141.31 -3.76 49 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 131.60 -3.69 47 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 121.81 -3.82 44 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 111.95 -4.06 41 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 102.25 -4.22 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 92.76 -4.31 36 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 81.10 -6.74 28 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 72.44 -4.46 28 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 64.15 -4.36 28 0 3 0
28AUG26 410.00 C 0.00 0.00 0.00 56.28 -5.99 28 0 0 0
28AUG26 420.00 C 52.00 52.00 49.00 48.89 -4.10 27 80 180 +30
28AUG26 430.00 C 0.00 0.00 0.00 42.01 -5.32 27 0 4 0
28AUG26 440.00 C 35.60 35.60 35.60 36.77 -3.87 28 1 1,170 0
28AUG26 450.00 C 32.00 32.00 30.60 30.88 -3.66 28 45 2,794 -45
28AUG26 460.00 C 28.44 28.72 25.05 25.61 -3.43 27 174 2,610 -141
28AUG26 470.00 C 23.25 23.25 23.25 21.35 -3.12 27 30 2,395 +30
28AUG26 480.00 C 19.66 19.66 17.64 17.69 -2.81 27 82 1,898 -1
28AUG26 490.00 C 16.38 16.57 14.66 14.56 -2.50 27 89 1,690 +8
28AUG26 500.00 C 14.00 14.00 12.30 11.92 -2.20 28 123 8,078 +61
28AUG26 510.00 C 11.63 11.63 10.13 9.71 -1.92 28 133 817 +70
28AUG26 520.00 C 9.76 9.76 8.60 7.87 -1.67 28 963 1,192 -786
28AUG26 530.00 C 8.10 8.10 8.10 6.36 -1.43 28 2 1,795 0
28AUG26 540.00 C 6.38 6.38 6.20 5.11 -1.22 28 2 1,529 +2
28AUG26 550.00 C 5.71 5.71 5.38 4.10 -1.03 28 91 8,812 -60
28AUG26 560.00 C 5.10 5.10 4.85 3.28 -0.87 28 57 6,740 0
28AUG26 570.00 C 4.52 4.52 4.20 2.62 -0.73 29 172 3,424 -8
28AUG26 580.00 C 3.95 3.95 3.63 2.09 -0.60 29 225 15,384 -60
28AUG26 590.00 C 0.00 0.00 0.00 1.66 -0.50 29 0 4,914 0
28AUG26 600.00 C 2.91 3.07 2.84 1.32 -0.41 29 17,185 19,723 +16,483
28AUG26 610.00 C 2.52 2.52 2.52 1.05 -0.34 29 46 2,181 +46
28AUG26 620.00 C 2.32 2.32 2.32 0.84 -0.27 29 10 2,129 0
28AUG26 630.00 C 0.00 0.00 0.00 0.66 -0.23 29 0 2,135 0
28AUG26 640.00 C 1.81 1.81 1.81 0.53 -0.18 30 46 2,120 +46
28AUG26 650.00 C 1.57 1.57 1.57 0.42 -0.15 30 98 2,370 -52
28AUG26 660.00 C 0.00 0.00 0.00 0.33 -0.13 30 0 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.27 -0.10 30 0 1,418 0
28AUG26 680.00 C 0.00 0.00 0.00 0.21 -0.08 30 0 884 0
28AUG26 690.00 C 1.20 1.20 1.20 0.16 -0.07 30 5 561 +5
28AUG26 700.00 C 1.03 1.10 1.03 0.13 -0.06 31 12 476 +12
28AUG26 710.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 745 0
28AUG26 720.00 C 0.96 1.00 0.96 0.09 -0.03 31 9 158 +9
28AUG26 730.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 12 0
28AUG26 740.00 C 0.88 0.88 0.88 0.06 -0.02 31 1 17 +1
28AUG26 750.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 516 0
29SEP26 230.00 C 0.00 0.00 0.00 231.15 -3.61 74 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 226.21 -3.62 72 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 221.27 -3.62 70 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 216.34 -3.61 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 211.40 -3.61 67 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 206.46 -3.62 65 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 201.52 -3.62 63 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 196.59 -3.62 61 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 191.66 -3.61 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 186.74 -3.63 58 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 181.83 -3.63 57 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 176.94 -3.63 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 172.06 -3.64 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 167.20 -3.63 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 162.34 -3.63 51 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 152.65 -3.59 48 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 142.74 -3.86 45 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 132.78 -4.21 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 122.95 -4.49 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 113.27 -4.70 37 0 6 0
29SEP26 360.00 C 0.00 0.00 0.00 103.80 -4.83 35 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 94.58 -4.87 33 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 83.17 -7.29 27 0 427 0
29SEP26 390.00 C 0.00 0.00 0.00 74.85 -4.56 27 0 202 0
29SEP26 400.00 C 0.00 0.00 0.00 66.92 -4.44 27 0 799 0
29SEP26 410.00 C 0.00 0.00 0.00 59.43 -6.19 27 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 52.40 -5.79 27 0 63 0
29SEP26 430.00 C 0.00 0.00 0.00 45.88 -5.37 27 0 194 0
29SEP26 440.00 C 39.69 41.09 39.69 41.07 -3.75 28 23 266 0
29SEP26 450.00 C 36.44 36.44 35.03 35.41 -3.50 28 92 3,553 -86
29SEP26 460.00 C 31.08 31.42 29.81 30.33 -3.20 28 145 2,034 -115
29SEP26 470.00 C 28.71 28.71 25.31 25.96 -2.92 27 82 1,136 -3
29SEP26 480.00 C 24.05 24.05 21.70 22.11 -2.63 28 101 3,226 -15
29SEP26 490.00 C 20.10 20.10 18.81 18.73 -2.35 28 55 3,806 0
29SEP26 500.00 C 17.87 18.04 15.90 15.80 -2.07 28 79 6,857 +14
29SEP26 510.00 C 14.18 14.18 14.18 13.27 -1.82 28 5 3,268 +5
29SEP26 520.00 C 12.95 12.95 11.72 11.10 -1.58 28 220 3,884 +117
29SEP26 530.00 C 10.26 10.82 10.13 9.25 -1.36 28 405 6,714 +15
29SEP26 540.00 C 9.92 9.92 9.92 7.68 -1.16 28 2 2,449 +2
29SEP26 550.00 C 8.48 8.48 7.52 6.35 -0.99 28 64 38,535 -5
29SEP26 560.00 C 7.45 7.45 6.64 5.25 -0.83 28 9 3,716 +1
29SEP26 570.00 C 0.00 0.00 0.00 4.32 -0.69 28 0 4,017 0
29SEP26 580.00 C 5.20 5.20 5.20 3.55 -0.57 28 40 7,466 -40
29SEP26 590.00 C 5.30 5.30 4.80 2.91 -0.47 28 99 2,088 +9
29SEP26 600.00 C 4.50 4.50 4.13 2.38 -0.39 28 284 22,200 +230
29SEP26 610.00 C 0.00 0.00 0.00 1.94 -0.32 28 0 6,488 0
29SEP26 620.00 C 0.00 0.00 0.00 1.59 -0.25 28 0 5,643 0
29SEP26 630.00 C 0.00 0.00 0.00 1.29 -0.16 28 0 5,458 0
29SEP26 640.00 C 0.00 0.00 0.00 1.05 -0.17 29 0 7,327 0
29SEP26 650.00 C 2.72 2.72 2.45 0.86 -0.13 29 251 50,503 +51
29SEP26 660.00 C 2.17 2.37 2.17 0.70 -0.10 29 206 7,093 +28
29SEP26 670.00 C 1.98 2.12 1.98 0.55 -0.08 29 449 3,151 +403
29SEP26 680.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 10,710 0
29SEP26 690.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 420 0
29SEP26 700.00 C 1.70 1.70 1.70 0.30 -0.03 29 3 2,726 0
29SEP26 710.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 1,278 0
29SEP26 720.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.11 0.00 30 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.09 0.00 30 0 1,354 0
29SEP26 770.00 C 0.00 0.00 0.00 0.07 0.00 30 0 1,518 0
29SEP26 780.00 C 0.00 0.00 0.00 0.06 0.00 30 0 2,082 0
29SEP26 790.00 C 0.00 0.00 0.00 0.05 0.00 30 0 578 0
29SEP26 800.00 C 0.00 0.00 0.00 0.04 0.00 30 0 846 0
29SEP26 810.00 C 0.00 0.00 0.00 0.03 0.00 30 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.02 0.00 30 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 29 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 29 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 30 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
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 32 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 33 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 34 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 233.81 -3.84 61 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 228.94 -3.84 60 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 224.08 -3.84 58 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 219.22 -3.85 57 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 214.46 -3.77 56 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 209.53 -3.88 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 204.82 -3.77 53 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 199.94 -3.85 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 195.22 -3.77 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 190.35 -3.74 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 185.35 -3.96 48 0 12 0
30DEC26 285.00 C 0.00 0.00 0.00 180.37 -4.15 46 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 175.40 -4.38 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 170.46 -4.55 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 165.53 -4.76 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 155.77 -5.09 40 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 146.14 -5.14 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 136.67 -5.15 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 127.40 -5.14 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 118.35 -5.12 33 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 109.56 -5.08 32 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 101.06 -5.01 31 0 563 0
30DEC26 380.00 C 0.00 0.00 0.00 92.87 -4.93 30 0 473 0
30DEC26 390.00 C 0.00 0.00 0.00 82.56 -7.28 27 0 315 0
30DEC26 400.00 C 0.00 0.00 0.00 77.57 -4.65 29 0 1,360 0
30DEC26 410.00 C 0.00 0.00 0.00 68.43 -6.53 27 0 193 0
30DEC26 420.00 C 0.00 0.00 0.00 61.95 -6.13 27 0 342 0
30DEC26 430.00 C 0.00 0.00 0.00 55.86 -5.73 27 0 130 0
30DEC26 440.00 C 0.00 0.00 0.00 51.58 -2.30 28 0 238 0
30DEC26 450.00 C 48.00 48.10 45.60 46.26 -3.54 28 11 6,169 +2
30DEC26 460.00 C 42.98 42.98 41.04 41.24 -3.26 28 2 901 +2
30DEC26 470.00 C 38.00 38.00 37.55 36.95 -2.66 28 32 329 -2
30DEC26 480.00 C 35.22 35.50 32.50 33.04 -2.63 28 76 4,668 +52
30DEC26 490.00 C 31.84 31.84 29.89 29.51 -2.60 28 140 1,238 0
30DEC26 500.00 C 28.30 28.30 25.60 26.32 -2.57 28 111 2,860 +105
30DEC26 510.00 C 23.00 23.95 23.00 23.45 -2.54 28 551 2,389 +454
30DEC26 520.00 C 20.18 20.18 20.18 20.88 -2.29 28 1 6,595 0
30DEC26 530.00 C 20.30 20.30 19.31 18.58 -2.22 28 6 2,970 +1
30DEC26 540.00 C 17.81 17.81 17.81 16.52 -2.18 29 3,532 7,846 +3,530
30DEC26 550.00 C 15.92 15.92 14.76 14.69 -2.08 29 129 12,676 +70
30DEC26 560.00 C 13.10 13.66 13.10 13.06 -2.02 29 55 2,563 -35
30DEC26 570.00 C 12.31 12.41 11.83 11.60 -2.00 29 120 5,089 +120
30DEC26 580.00 C 11.40 11.40 10.83 10.32 -1.96 29 34 5,523 +30
30DEC26 590.00 C 9.90 9.90 9.90 9.17 -1.94 29 1 3,576 +1
30DEC26 600.00 C 10.10 10.10 8.86 8.16 -2.14 29 88 17,688 +25
30DEC26 610.00 C 0.00 0.00 0.00 7.26 -2.10 30 0 3,507 0
30DEC26 620.00 C 8.12 8.12 7.28 6.47 -2.04 30 83 7,646 +2
30DEC26 630.00 C 7.00 7.00 7.00 5.76 -1.98 30 1 1,868 0
30DEC26 640.00 C 5.88 5.88 5.88 5.14 -1.92 30 100 3,396 -55
30DEC26 650.00 C 6.09 6.09 5.50 4.59 -1.86 30 111 2,812 +11
30DEC26 660.00 C 6.11 6.11 4.91 4.10 -1.62 30 105 2,304 -40
30DEC26 670.00 C 4.90 4.90 4.90 3.56 -1.68 30 100 933 -2
30DEC26 680.00 C 4.27 5.80 4.27 3.18 -1.63 30 111 1,444 -89
30DEC26 690.00 C 0.00 0.00 0.00 2.85 -1.57 31 0 583 0
30DEC26 700.00 C 4.15 4.30 4.05 2.64 -1.43 31 74 15,482 -19
30DEC26 710.00 C 0.00 0.00 0.00 2.30 -1.46 31 0 350 0
30DEC26 720.00 C 0.00 0.00 0.00 2.07 -1.40 31 0 1,693 0
30DEC26 730.00 C 0.00 0.00 0.00 1.92 -1.39 31 0 452 0
30DEC26 740.00 C 0.00 0.00 0.00 1.73 -1.34 32 0 2,302 0
30DEC26 750.00 C 0.00 0.00 0.00 1.56 -1.29 32 0 13,523 0
30DEC26 760.00 C 0.00 0.00 0.00 1.41 -1.25 32 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 1.28 -1.20 32 0 2,239 0
30DEC26 780.00 C 0.00 0.00 0.00 1.16 -1.15 32 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.05 -1.11 32 0 245 0
30DEC26 800.00 C 0.00 0.00 0.00 0.96 -1.07 33 0 943 0
30DEC26 810.00 C 0.00 0.00 0.00 0.87 -1.03 33 0 1,142 0
30DEC26 820.00 C 0.00 0.00 0.00 0.79 -1.00 33 0 782 0
30DEC26 830.00 C 0.00 0.00 0.00 0.73 -0.96 33 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.64 -0.90 33 0 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.59 -0.87 33 0 473 0
30DEC26 860.00 C 0.00 0.00 0.00 0.54 -0.84 33 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.50 -0.81 34 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.46 -0.78 34 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.42 -0.76 34 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 0.39 -0.74 34 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.36 -0.71 34 0 861 0
30DEC26 920.00 C 1.43 1.43 1.43 0.33 -0.70 34 2 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.31 -0.67 35 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.29 -0.65 35 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.27 -0.63 35 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.25 -0.61 35 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.23 -0.60 35 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.21 -0.59 35 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.20 -0.57 36 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.19 -0.55 36 0 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 235.31 -5.00 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 231.71 -3.84 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 226.99 -3.81 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 222.23 -3.84 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 217.44 -3.90 50 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 212.50 -4.12 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 207.57 -4.19 47 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 202.65 -4.43 46 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 197.76 -4.68 45 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 192.89 -4.81 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 188.04 -4.92 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 183.22 -4.91 41 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 178.43 -4.90 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 173.67 -4.89 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 168.94 -2.49 38 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 159.61 -4.85 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 150.44 -4.82 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 141.47 -4.77 34 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 132.72 -4.71 33 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 124.20 -4.65 32 0 14 0
30MAR27 360.00 C 0.00 0.00 0.00 115.94 -4.58 32 0 214 0
30MAR27 370.00 C 0.00 0.00 0.00 107.95 -4.50 31 0 175 0
30MAR27 380.00 C 0.00 0.00 0.00 100.26 -4.41 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 92.88 -4.30 30 0 169 0
30MAR27 400.00 C 90.00 90.00 90.00 85.81 -4.19 30 1 1,320 +1
30MAR27 410.00 C 0.00 0.00 0.00 76.77 -6.37 28 0 44 0
30MAR27 420.00 C 0.00 0.00 0.00 70.56 -6.05 28 0 13,756 0
30MAR27 430.00 C 0.00 0.00 0.00 64.67 -3.69 27 0 932 0
30MAR27 440.00 C 0.00 0.00 0.00 60.89 -3.66 29 0 938 0
30MAR27 450.00 C 61.30 61.30 59.43 55.52 -3.50 28 4 605 +2
30MAR27 460.00 C 53.95 53.95 51.20 50.48 -3.35 28 2 530 +1
30MAR27 470.00 C 48.60 49.48 48.60 45.78 -3.18 28 2 2,323 +2
30MAR27 480.00 C 44.70 44.70 43.50 41.82 -2.94 28 11 2,787 +10
30MAR27 490.00 C 40.88 40.88 40.88 38.18 -2.70 28 1 190 0
30MAR27 500.00 C 37.29 37.29 34.50 34.83 -2.46 28 5 1,669 +4
30MAR27 510.00 C 34.00 34.00 32.62 31.77 -2.23 28 76 658 0
30MAR27 520.00 C 30.80 31.10 29.40 28.96 -2.01 28 6 1,648 +1
30MAR27 530.00 C 28.46 28.80 26.17 26.40 -1.79 28 17 2,527 +8
30MAR27 540.00 C 26.10 26.10 23.75 24.06 -1.59 29 8 3,196 0
30MAR27 550.00 C 23.32 23.32 22.35 21.93 -1.39 29 233 1,220 -168
30MAR27 560.00 C 21.40 21.40 19.80 19.99 -1.21 29 203 2,941 -100
30MAR27 570.00 C 18.29 18.29 18.29 18.22 -1.05 29 100 1,314 -100
30MAR27 580.00 C 16.38 16.38 16.38 16.62 -0.88 29 100 1,403 -20
30MAR27 590.00 C 14.98 15.35 14.98 15.16 -0.74 29 237 1,308 -100
30MAR27 600.00 C 15.75 15.75 13.81 13.84 -0.61 29 680 3,674 +88
30MAR27 610.00 C 0.00 0.00 0.00 12.64 -0.48 29 0 1,803 0
30MAR27 620.00 C 12.82 12.92 11.85 11.54 -0.38 30 176 2,550 -1
30MAR27 630.00 C 11.70 11.70 11.70 10.55 -0.28 30 1 1,422 0
30MAR27 640.00 C 0.00 0.00 0.00 9.65 -0.19 30 0 999 0
30MAR27 650.00 C 9.36 9.36 9.36 8.84 +0.15 30 20 671 +20
30MAR27 660.00 C 0.00 0.00 0.00 8.10 +0.20 30 0 189 0
30MAR27 670.00 C 0.00 0.00 0.00 7.42 +0.02 30 0 2,517 0
30MAR27 680.00 C 0.00 0.00 0.00 6.81 +0.27 30 0 861 0
30MAR27 690.00 C 0.00 0.00 0.00 6.26 +0.13 31 0 314 0
30MAR27 700.00 C 7.25 7.25 6.86 5.58 +0.16 30 11 3,697 +4
30MAR27 710.00 C 0.00 0.00 0.00 5.14 +0.20 31 0 1,721 0
30MAR27 720.00 C 6.30 6.30 6.30 4.73 +0.23 31 5 105 +5
30MAR27 730.00 C 0.00 0.00 0.00 4.36 +0.25 31 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 4.03 +0.28 31 0 2,478 0
30MAR27 750.00 C 5.30 5.30 5.30 3.72 +0.30 31 5 142 +5
30MAR27 760.00 C 0.00 0.00 0.00 3.44 +0.31 31 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 3.18 +0.32 31 0 229 0
30MAR27 780.00 C 4.50 4.50 4.50 3.04 +0.34 32 50 185 0
30MAR27 790.00 C 0.00 0.00 0.00 2.74 +0.34 32 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 2.54 +0.34 32 0 285 0
30MAR27 810.00 C 0.00 0.00 0.00 2.36 +0.35 32 0 32 0
30MAR27 820.00 C 0.00 0.00 0.00 2.20 +0.35 32 0 132 0
30MAR27 830.00 C 0.00 0.00 0.00 2.05 +0.35 32 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 1.91 +0.35 33 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 1.84 +0.38 33 0 765 0
TOTAL CALL 68,646 1,586,409 +24,768
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 400.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 95 0
22MAY26 410.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 48 0
22MAY26 420.00 P 0.01 0.01 0.01 0.06 -0.07 47 10 358 -10
22MAY26 430.00 P 0.07 0.10 0.07 0.22 -0.11 43 39 775 -17
22MAY26 440.00 P 0.30 0.52 0.26 0.75 -0.05 39 799 1,604 +18
22MAY26 450.00 P 0.95 2.50 0.95 2.43 +0.42 34 3,035 3,315 +250
22MAY26 460.00 P 3.49 8.00 3.30 6.72 +1.88 28 1,009 2,206 +32
22MAY26 470.00 P 9.00 15.70 9.00 15.52 +4.05 37 90 1,028 -4
22MAY26 480.00 P 22.50 22.50 22.50 25.07 +4.52 43 26 197 -20
22MAY26 490.00 P 34.40 34.40 33.40 34.91 +4.77 49 30 40 -10
22MAY26 500.00 P 40.02 40.25 40.02 44.85 +4.83 56 7 3 -13
22MAY26 510.00 P 0.00 0.00 0.00 54.83 +4.83 64 10 0 -56
22MAY26 520.00 P 0.00 0.00 0.00 64.81 +4.81 68 0 1 -10
22MAY26 530.00 P 0.00 0.00 0.00 74.81 +4.81 77 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 84.80 +4.80 0 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 94.80 +4.80 0 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 104.80 +4.80 0 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 114.80 +4.80 0 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 124.80 +4.80 0 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 134.80 +4.80 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 41 0 1,984 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,590 0
28MAY26 400.00 P 0.09 0.09 0.09 0.02 -0.01 32 30 4,042 0
28MAY26 410.00 P 0.13 0.16 0.11 0.05 -0.03 29 150 2,763 -50
28MAY26 420.00 P 0.25 0.27 0.24 0.19 -0.04 28 5 6,934 -5
28MAY26 430.00 P 0.47 0.70 0.47 0.60 -0.01 27 608 7,998 -9
28MAY26 440.00 P 1.14 1.84 1.10 1.75 +0.22 26 1,000 10,291 -18
28MAY26 450.00 P 2.50 4.76 2.28 4.27 +0.76 24 1,851 16,230 +478
28MAY26 460.00 P 5.80 10.24 5.80 8.83 +1.80 23 1,828 32,644 +881
28MAY26 470.00 P 13.35 17.80 13.35 16.38 +3.03 24 918 12,274 -29
28MAY26 480.00 P 23.00 23.00 20.81 25.83 +4.69 30 133 12,862 -4
28MAY26 490.00 P 27.83 35.50 27.83 35.32 +4.52 33 364 13,074 -32
28MAY26 500.00 P 41.11 46.00 41.00 46.41 +6.09 50 77 9,756 +5
28MAY26 510.00 P 54.88 55.82 50.00 54.93 +3.33 39 25 11,261 -6
28MAY26 520.00 P 62.70 62.70 62.70 64.86 +4.84 42 1 6,078 -1,125
28MAY26 530.00 P 69.48 77.57 69.48 76.00 +6.00 67 78 4,536 -253
28MAY26 540.00 P 82.40 85.85 81.90 84.81 +2.41 48 251 3,466 -650
28MAY26 550.00 P 87.80 94.90 87.80 94.80 +4.80 0 150 3,458 -1,192
28MAY26 560.00 P 105.00 105.50 101.20 107.94 +7.94 105 171 3,989 -540
28MAY26 570.00 P 113.00 113.70 113.00 114.80 +2.88 0 6 152 -360
28MAY26 580.00 P 121.20 124.00 121.02 124.80 +1.40 0 53 114 -45
28MAY26 590.00 P 0.00 0.00 0.00 134.80 +4.80 0 0 90 0
28MAY26 600.00 P 0.00 0.00 0.00 144.80 +4.80 0 0 36 0
28MAY26 610.00 P 152.00 158.00 152.00 154.80 +4.80 0 4 625 -2
28MAY26 620.00 P 0.00 0.00 0.00 164.80 +4.80 0 0 74 0
28MAY26 630.00 P 0.00 0.00 0.00 174.80 +4.80 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 184.80 +4.32 0 0 32 0
28MAY26 650.00 P 0.00 0.00 0.00 194.80 +4.80 0 5 36 0
28MAY26 660.00 P 0.00 0.00 0.00 204.80 +4.80 0 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 214.80 +4.80 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 224.80 +4.80 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 234.80 +4.80 0 0 0 0
28MAY26 700.00 P 243.00 243.00 243.00 244.80 +4.80 0 5 0 0
28MAY26 710.00 P 0.00 0.00 0.00 254.80 +4.80 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 264.80 +4.80 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 274.80 +4.80 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 284.80 +4.80 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 294.80 +4.80 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 304.80 +4.80 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 314.80 +4.80 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 324.80 +4.80 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 334.80 +4.80 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 344.80 +4.80 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 354.80 +4.80 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 364.80 +4.80 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 374.80 +4.80 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 384.80 +4.80 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 394.80 +4.80 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 404.80 +4.80 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 414.80 +4.80 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 424.80 +4.80 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 434.80 +4.80 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 444.80 +4.80 0 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY26 400.00 P 0.14 0.14 0.14 0.03 0.00 31 5 150 0
29MAY26 410.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 11 0
29MAY26 420.00 P 0.37 0.37 0.37 0.34 +0.09 29 1 43 +1
29MAY26 430.00 P 0.75 1.00 0.70 0.91 +0.21 28 172 243 +145
29MAY26 440.00 P 1.65 2.40 1.60 2.25 +0.47 27 320 706 +233
29MAY26 450.00 P 3.79 5.30 3.79 4.96 +0.98 25 262 1,005 +118
29MAY26 460.00 P 7.00 10.44 7.00 9.53 +1.80 24 203 197 -17
29MAY26 470.00 P 15.76 16.00 15.76 16.38 +2.51 23 34 388 -30
29MAY26 480.00 P 23.10 26.20 23.10 25.83 +4.38 28 99 173 +97
29MAY26 490.00 P 0.00 0.00 0.00 35.32 +4.38 31 0 60 0
29MAY26 500.00 P 0.00 0.00 0.00 46.41 +6.05 47 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 54.93 +3.33 37 10 20 +10
29MAY26 520.00 P 0.00 0.00 0.00 64.86 +4.84 40 0 0 -10
29MAY26 530.00 P 0.00 0.00 0.00 76.00 +6.00 64 0 0 -10
29MAY26 540.00 P 0.00 0.00 0.00 84.81 +2.41 45 0 0 -10
29MAY26 550.00 P 0.00 0.00 0.00 94.80 +4.80 0 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 107.94 +7.94 99 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 114.80 +2.88 0 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 124.80 +1.40 0 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 54 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 49 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 44 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 41 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 0.12 0.12 0.12 0.02 0.00 33 120 211 +120
29JUN26 340.00 P 0.16 0.16 0.16 0.04 +0.01 32 300 507 +207
29JUN26 350.00 P 0.26 0.26 0.26 0.08 +0.02 31 9 438 0
29JUN26 360.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 2,559 0
29JUN26 370.00 P 0.00 0.00 0.00 0.28 +0.06 30 0 530 0
29JUN26 380.00 P 0.62 0.62 0.56 0.52 +0.10 30 89 4,409 +69
29JUN26 390.00 P 0.82 0.93 0.82 0.86 +0.10 29 107 1,910 +88
29JUN26 400.00 P 1.22 1.46 1.22 1.48 +0.21 28 444 13,345 -19
29JUN26 410.00 P 2.10 2.29 1.84 2.43 +0.41 27 580 5,410 +343
29JUN26 420.00 P 2.80 3.71 2.80 3.82 +0.57 27 484 6,931 +233
29JUN26 430.00 P 4.55 5.75 4.55 5.79 +0.76 26 640 9,056 -19
29JUN26 440.00 P 6.91 8.60 6.90 8.49 +1.02 25 362 9,240 +186
29JUN26 450.00 P 10.10 12.80 10.10 12.13 +1.44 25 1,401 17,575 +857
29JUN26 460.00 P 13.80 17.90 13.80 16.68 +1.90 24 349 14,289 -143
29JUN26 470.00 P 20.89 24.42 20.45 22.91 +2.46 24 454 8,268 +144
29JUN26 480.00 P 30.00 31.00 28.44 29.99 +3.01 24 116 9,500 -62
29JUN26 490.00 P 36.06 37.65 35.47 37.79 +3.52 24 128 14,315 -120
29JUN26 500.00 P 44.55 48.35 43.00 46.41 +4.21 24 230 18,264 -54
29JUN26 510.00 P 55.71 57.13 55.70 58.23 +6.63 33 41 15,850 +10
29JUN26 520.00 P 64.00 64.00 63.77 65.86 +5.84 29 53 13,249 0
29JUN26 530.00 P 74.21 74.21 74.21 77.67 +6.98 39 40 5,244 0
29JUN26 540.00 P 79.00 86.60 79.00 85.11 +2.71 30 230 8,045 +33
29JUN26 550.00 P 91.70 93.00 91.70 94.92 +4.82 31 66 8,985 +61
29JUN26 560.00 P 101.24 106.35 101.00 107.94 +7.93 49 477 14,408 -245
29JUN26 570.00 P 0.00 0.00 0.00 116.17 +2.87 45 0 4,976 0
29JUN26 580.00 P 121.23 121.23 121.23 124.80 +1.40 0 60 9,318 -30
29JUN26 590.00 P 131.34 133.98 131.21 134.80 +4.80 0 464 2,893 -973
29JUN26 600.00 P 142.00 144.00 142.00 144.80 +4.80 0 47 2,170 -851
29JUN26 610.00 P 0.00 0.00 0.00 154.80 +4.80 0 0 878 -428
29JUN26 620.00 P 157.12 157.12 157.12 166.07 +6.07 57 30 1,870 -5,135
29JUN26 630.00 P 0.00 0.00 0.00 174.80 +4.80 0 0 1,531 -1,426
29JUN26 640.00 P 179.65 184.00 179.30 184.80 +4.32 0 41 231 -1,553
29JUN26 650.00 P 0.00 0.00 0.00 194.80 +4.80 0 0 420 -339
29JUN26 660.00 P 0.00 0.00 0.00 204.80 +4.80 0 0 4 0
29JUN26 670.00 P 0.00 0.00 0.00 214.80 +4.80 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 224.80 +4.80 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 234.80 +4.80 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 244.80 +4.80 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 254.80 +4.80 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 264.80 +4.80 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 274.80 +4.80 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 284.80 +4.80 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 294.80 +4.80 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 304.80 +4.80 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 314.80 +4.80 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 324.80 +4.80 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 334.80 +4.80 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 344.80 +4.80 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 354.80 +4.80 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 364.80 +4.80 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 374.80 +4.80 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 384.80 +4.80 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 394.80 +4.80 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 404.80 +4.80 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 414.80 +4.80 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 424.80 +4.80 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 434.80 +4.80 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 444.80 +4.80 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 454.80 +4.80 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 464.80 +4.80 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 46 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 42 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 38 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 34 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 30 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 21 0
30JUL26 350.00 P 0.70 0.70 0.70 0.29 -0.09 28 20 450 +20
30JUL26 360.00 P 1.05 1.05 1.00 0.52 -0.11 28 330 1,693 +330
30JUL26 370.00 P 1.28 1.36 1.25 0.89 -0.13 28 41 1,551 +41
30JUL26 380.00 P 1.53 1.70 1.53 1.47 -0.13 27 7 8,197 +7
30JUL26 390.00 P 2.36 2.36 2.36 2.30 +0.03 27 500 1,823 +466
30JUL26 400.00 P 3.12 3.50 3.12 3.35 +0.01 27 265 4,623 +220
30JUL26 410.00 P 4.42 4.77 4.42 4.93 +0.16 26 23 2,170 +1
30JUL26 420.00 P 6.35 7.05 6.12 7.03 +0.39 26 28 13,353 +22
30JUL26 430.00 P 8.34 9.75 8.34 9.72 +0.70 26 46 13,697 +44
30JUL26 440.00 P 11.92 13.10 11.52 13.07 +1.09 26 139 5,827 +104
30JUL26 450.00 P 15.30 16.27 15.30 17.12 +1.54 25 93 7,036 +9
30JUL26 460.00 P 20.60 22.00 20.60 21.90 +2.04 25 162 8,821 +41
30JUL26 470.00 P 26.24 28.59 26.06 27.71 +2.35 25 349 7,170 -182
30JUL26 480.00 P 32.00 32.80 32.00 34.18 +2.63 25 42 5,139 +21
30JUL26 490.00 P 39.80 43.08 39.80 42.52 +4.16 26 31 3,298 +1
30JUL26 500.00 P 51.09 51.09 49.03 49.08 +1.97 24 156 1,523 -120
30JUL26 510.00 P 0.00 0.00 0.00 58.74 +3.60 27 3 523 +3
30JUL26 520.00 P 65.00 66.00 65.00 67.03 +3.44 26 39 540 +9
30JUL26 530.00 P 72.32 72.32 72.32 77.67 +5.21 30 60 645 +30
30JUL26 540.00 P 83.63 87.21 83.63 85.80 +3.40 28 428 881 +368
30JUL26 550.00 P 93.00 93.00 93.00 95.34 +4.41 28 7 1,017 +7
30JUL26 560.00 P 102.49 105.30 102.32 107.94 +7.43 38 65 373 +65
30JUL26 570.00 P 0.00 0.00 0.00 116.17 +2.87 35 0 430 0
30JUL26 580.00 P 0.00 0.00 0.00 124.80 +1.40 0 0 1,051 0
30JUL26 590.00 P 0.00 0.00 0.00 134.80 +4.80 0 0 310 0
30JUL26 600.00 P 0.00 0.00 0.00 144.80 +0.97 0 0 3,125 0
30JUL26 610.00 P 0.00 0.00 0.00 154.80 +4.80 0 0 149 -91
30JUL26 620.00 P 0.00 0.00 0.00 166.07 +6.07 45 0 120 -90
30JUL26 630.00 P 0.00 0.00 0.00 174.80 +4.80 0 0 30 -427
30JUL26 640.00 P 0.00 0.00 0.00 184.80 +4.32 0 0 0 -180
30JUL26 650.00 P 0.00 0.00 0.00 194.80 +4.80 0 5 0 -155
30JUL26 660.00 P 0.00 0.00 0.00 204.80 +4.80 0 0 0 -150
30JUL26 670.00 P 0.00 0.00 0.00 214.80 +4.80 0 0 0 -60
30JUL26 680.00 P 0.00 0.00 0.00 224.80 +4.80 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 234.80 +4.80 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 244.80 +4.80 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 254.80 +4.80 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 264.80 +4.80 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 274.80 +4.80 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 284.80 +4.80 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 294.80 +4.80 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 304.80 +4.80 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 314.80 +4.80 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 324.80 +4.80 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 334.80 +4.80 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 344.80 +4.80 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 32 0
28AUG26 320.00 P 0.00 0.00 0.00 0.23 +0.03 30 0 32 0
28AUG26 330.00 P 0.00 0.00 0.00 0.41 +0.07 30 0 138 0
28AUG26 340.00 P 0.00 0.00 0.00 0.66 +0.10 29 0 72 0
28AUG26 350.00 P 1.55 1.55 1.45 1.04 +0.13 29 11 84 +11
28AUG26 360.00 P 0.00 0.00 0.00 1.58 +0.19 29 0 602 0
28AUG26 370.00 P 0.00 0.00 0.00 2.31 +0.25 29 0 408 0
28AUG26 380.00 P 0.00 0.00 0.00 3.09 +0.07 28 0 647 0
28AUG26 390.00 P 4.04 4.50 4.04 4.36 +0.34 28 149 1,284 +58
28AUG26 400.00 P 5.49 5.65 5.44 5.99 +0.46 28 151 3,263 -111
28AUG26 410.00 P 7.55 7.55 7.49 8.02 +0.61 27 46 1,802 +45
28AUG26 420.00 P 10.37 10.37 9.75 10.49 +0.78 27 71 2,667 -25
28AUG26 430.00 P 12.14 13.50 12.14 13.43 +0.82 27 10 4,480 +10
28AUG26 440.00 P 16.32 17.44 16.20 17.02 +1.01 26 832 7,003 +802
28AUG26 450.00 P 21.44 21.44 20.52 21.20 +1.28 26 160 4,167 -16
28AUG26 460.00 P 24.80 26.61 24.80 25.93 +1.60 26 109 8,656 0
28AUG26 470.00 P 30.32 31.58 30.32 31.58 +1.76 26 77 2,378 -30
28AUG26 480.00 P 36.18 37.00 36.18 37.84 +2.02 26 61 2,743 0
28AUG26 490.00 P 0.00 0.00 0.00 44.78 +2.53 25 0 1,384 0
28AUG26 500.00 P 53.90 53.90 52.74 53.54 +4.11 27 11 354 +9
28AUG26 510.00 P 0.00 0.00 0.00 61.42 +4.34 27 0 172 0
28AUG26 520.00 P 0.00 0.00 0.00 69.79 +3.38 27 0 330 0
28AUG26 530.00 P 79.15 79.15 79.15 78.39 +3.55 28 1 206 +1
28AUG26 540.00 P 86.55 86.88 86.55 86.88 +3.34 27 233 897 +233
28AUG26 550.00 P 95.60 95.60 95.60 96.50 +4.02 28 25 395 +25
28AUG26 560.00 P 103.67 104.60 103.67 107.94 +7.30 33 47 568 +47
28AUG26 570.00 P 0.00 0.00 0.00 116.17 +2.87 31 0 879 0
28AUG26 580.00 P 0.00 0.00 0.00 125.08 +1.68 29 0 1,210 0
28AUG26 590.00 P 133.00 133.00 133.00 134.90 +1.06 29 5 3,019 +5
28AUG26 600.00 P 140.00 143.92 140.00 144.80 +0.97 0 52 149 +52
28AUG26 610.00 P 151.00 155.00 150.00 154.80 +4.79 0 37 251 +28
28AUG26 620.00 P 0.00 0.00 0.00 166.07 +6.07 39 0 9 0
28AUG26 630.00 P 0.00 0.00 0.00 174.80 +4.80 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 184.80 +4.32 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 194.80 +4.80 0 0 3 -4
28AUG26 660.00 P 0.00 0.00 0.00 204.80 +4.80 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 214.80 +4.80 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 224.80 +4.80 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 234.80 +4.80 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 244.80 +4.80 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 254.80 +4.80 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 264.80 +4.80 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 274.80 +4.80 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 284.80 +4.80 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 294.80 +4.80 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 0.00 0.00 0.00 0.01 0.00 33 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 136 0
29SEP26 300.00 P 0.58 0.58 0.58 0.12 -0.01 28 3 146 -3
29SEP26 310.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 68 0
29SEP26 320.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 177 0
29SEP26 330.00 P 0.00 0.00 0.00 0.65 +0.01 28 0 66 0
29SEP26 340.00 P 0.00 0.00 0.00 0.99 -0.01 28 0 241 0
29SEP26 350.00 P 0.00 0.00 0.00 1.55 +0.07 28 0 349 0
29SEP26 360.00 P 3.00 3.00 3.00 2.26 +0.04 28 12 1,322 0
29SEP26 370.00 P 0.00 0.00 0.00 3.27 +0.08 28 0 229 0
29SEP26 380.00 P 4.66 4.91 4.66 4.60 +0.26 28 48 3,026 +47
29SEP26 390.00 P 6.30 6.37 6.30 5.94 +0.34 27 47 2,610 +47
29SEP26 400.00 P 7.78 8.13 7.72 7.90 +0.50 27 76 4,862 +50
29SEP26 410.00 P 9.50 10.10 9.50 10.17 +0.50 27 162 3,612 +48
29SEP26 420.00 P 12.59 12.59 12.59 13.05 +0.73 27 2 5,324 0
29SEP26 430.00 P 15.30 15.83 15.30 16.36 +1.03 26 7 7,732 +7
29SEP26 440.00 P 18.90 20.29 18.90 20.11 +1.08 26 63 13,021 +17
29SEP26 450.00 P 23.30 24.83 23.25 24.57 +1.42 26 539 15,990 +211
29SEP26 460.00 P 28.60 30.22 28.10 29.46 +1.82 26 116 6,055 -6
29SEP26 470.00 P 35.92 35.92 35.92 34.94 +1.87 26 1 8,390 0
29SEP26 480.00 P 42.16 42.16 42.16 41.14 +2.28 26 38 8,860 0
29SEP26 490.00 P 46.54 46.61 46.54 47.66 +2.58 26 36 4,476 -1
29SEP26 500.00 P 52.61 56.71 52.61 54.90 +2.81 26 1,037 14,389 +729
29SEP26 510.00 P 0.00 0.00 0.00 63.98 +4.48 27 0 6,449 0
29SEP26 520.00 P 0.00 0.00 0.00 71.87 +3.32 27 0 8,245 0
29SEP26 530.00 P 0.00 0.00 0.00 80.26 +3.65 27 0 3,536 0
29SEP26 540.00 P 87.50 90.00 87.50 88.79 +3.76 27 10 5,979 +5
29SEP26 550.00 P 0.00 0.00 0.00 97.73 +5.25 28 2 8,432 0
29SEP26 560.00 P 102.80 107.90 102.80 107.94 +5.30 30 277 6,927 -126
29SEP26 570.00 P 115.00 115.00 115.00 116.17 +2.87 28 60 2,659 +60
29SEP26 580.00 P 123.00 123.00 123.00 125.57 +2.17 28 5 4,799 0
29SEP26 590.00 P 0.00 0.00 0.00 135.21 +1.37 28 0 1,391 0
29SEP26 600.00 P 141.00 145.00 140.00 144.95 +1.12 28 99 17,538 +35
29SEP26 610.00 P 151.00 151.00 151.00 154.83 +4.72 28 1 2,712 +1
29SEP26 620.00 P 0.00 0.00 0.00 166.07 +6.07 35 0 2,366 0
29SEP26 630.00 P 0.00 0.00 0.00 174.80 +4.80 0 0 2,275 0
29SEP26 640.00 P 179.45 179.45 179.45 184.80 +4.32 0 5 1,029 -254
29SEP26 650.00 P 0.00 0.00 0.00 194.80 +4.80 0 0 13,753 -1,472
29SEP26 660.00 P 200.00 200.00 200.00 204.80 +4.80 0 283 3,921 -3,877
29SEP26 670.00 P 213.70 213.70 213.70 214.80 +4.80 0 3 1,253 +3
29SEP26 680.00 P 220.00 220.00 220.00 224.80 +4.80 0 98 50 -312
29SEP26 690.00 P 233.70 233.70 233.70 234.80 +4.80 0 2 32 +2
29SEP26 700.00 P 0.00 0.00 0.00 244.80 +4.80 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 254.80 +4.80 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 264.80 +4.80 0 0 0 -60
29SEP26 730.00 P 0.00 0.00 0.00 274.80 +4.80 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 284.80 +4.80 0 0 0 -60
29SEP26 750.00 P 0.00 0.00 0.00 294.80 +4.80 0 0 0 -227
29SEP26 760.00 P 0.00 0.00 0.00 304.80 +4.80 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 314.80 +4.80 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 324.80 +4.80 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 334.80 +4.80 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 344.80 +4.80 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 354.80 +4.80 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 364.80 +4.80 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 374.80 +4.80 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 384.80 +4.80 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 394.80 +4.80 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 404.80 +4.80 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 414.80 +4.80 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 424.80 +4.80 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 434.80 +4.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 444.80 +4.80 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 454.80 +4.80 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 464.80 +4.80 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 474.80 +4.80 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 484.80 +4.80 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 494.80 +4.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 504.80 +4.80 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 514.80 +4.80 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 524.80 +4.80 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 534.80 +4.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 544.80 +4.80 0 0 0 0
30DEC26 230.00 P 0.60 0.60 0.60 0.01 -0.02 27 10 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 27 0
30DEC26 240.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.25 -0.06 28 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.31 -0.09 28 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.40 -0.10 28 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.50 -0.10 28 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.62 -0.13 28 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 0.77 -0.12 28 0 90 0
30DEC26 310.00 P 0.00 0.00 0.00 1.14 -0.15 28 0 90 0
30DEC26 320.00 P 2.86 2.86 2.86 1.65 -0.14 28 2 543 +2
30DEC26 330.00 P 0.00 0.00 0.00 2.29 -0.17 28 0 299 0
30DEC26 340.00 P 0.00 0.00 0.00 3.25 -0.07 28 0 91 0
30DEC26 350.00 P 5.00 5.30 5.00 4.28 -0.16 28 5 288 +3
30DEC26 360.00 P 6.43 6.43 6.43 5.72 +0.07 28 45 900 +45
30DEC26 370.00 P 7.68 7.85 7.68 7.31 +0.03 28 46 1,079 +46
30DEC26 380.00 P 8.95 9.70 8.95 9.17 +0.24 27 48 1,409 +2
30DEC26 390.00 P 11.30 11.30 10.95 11.04 +0.18 27 105 995 +39
30DEC26 400.00 P 12.97 14.00 12.97 13.60 +0.38 27 276 6,731 +255
30DEC26 410.00 P 16.90 16.90 16.30 16.53 +0.47 27 22 4,090 0
30DEC26 420.00 P 19.06 19.50 19.06 19.79 +0.73 27 5 4,690 0
30DEC26 430.00 P 22.85 23.10 22.85 23.56 +0.87 26 177 11,415 +125
30DEC26 440.00 P 0.00 0.00 0.00 27.66 +1.24 26 0 2,888 0
30DEC26 450.00 P 30.90 32.49 30.90 32.20 +1.35 26 656 10,038 +365
30DEC26 460.00 P 35.36 37.33 35.36 37.14 +1.78 26 14 6,197 +2
30DEC26 470.00 P 0.00 0.00 0.00 42.76 +2.18 26 0 6,143 0
30DEC26 480.00 P 49.20 49.20 49.20 48.78 +2.39 26 50 8,714 0
30DEC26 490.00 P 54.09 55.49 54.09 55.17 +2.29 26 130 3,815 -70
30DEC26 500.00 P 0.00 0.00 0.00 63.75 +1.39 28 0 18,512 0
30DEC26 510.00 P 0.00 0.00 0.00 72.69 +6.16 29 0 6,518 0
30DEC26 520.00 P 0.00 0.00 0.00 78.50 +2.41 28 1 4,965 +1
30DEC26 530.00 P 75.10 75.10 75.10 86.47 +5.17 28 1 3,598 +1
30DEC26 540.00 P 0.00 0.00 0.00 96.90 +5.65 30 0 2,153 0
30DEC26 550.00 P 97.60 100.30 97.60 99.77 +2.46 25 6 6,959 +6
30DEC26 560.00 P 109.00 110.00 109.00 108.09 +2.74 25 2 4,838 +2
30DEC26 570.00 P 0.00 0.00 0.00 117.12 +2.93 25 0 4,402 0
30DEC26 580.00 P 0.00 0.00 0.00 125.93 +2.53 24 0 6,446 0
30DEC26 590.00 P 0.00 0.00 0.00 135.21 +1.37 24 0 3,875 0
30DEC26 600.00 P 144.69 144.69 144.65 147.32 +3.49 29 60 23,812 0
30DEC26 610.00 P 0.00 0.00 0.00 156.70 +3.31 29 0 4,751 0
30DEC26 620.00 P 0.00 0.00 0.00 166.17 +3.49 29 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 175.71 +3.55 30 0 2,131 0
30DEC26 640.00 P 0.00 0.00 0.00 185.38 +3.70 30 0 1,851 0
30DEC26 650.00 P 0.00 0.00 0.00 195.13 +3.87 30 0 2,641 0
30DEC26 660.00 P 199.96 199.96 199.96 204.96 +4.06 30 60 6,371 0
30DEC26 670.00 P 0.00 0.00 0.00 214.83 +4.17 30 0 527 -60
30DEC26 680.00 P 0.00 0.00 0.00 224.80 +4.36 0 0 512 -20
30DEC26 690.00 P 0.00 0.00 0.00 234.80 +4.54 0 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 244.80 +4.66 0 0 9,365 -955
30DEC26 710.00 P 0.00 0.00 0.00 254.80 +4.75 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 264.80 +4.80 0 0 60 -6
30DEC26 730.00 P 0.00 0.00 0.00 274.80 +4.80 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 284.80 +4.80 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 294.80 +4.80 0 0 10 0
30DEC26 760.00 P 0.00 0.00 0.00 304.80 +4.80 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 314.80 +4.80 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 324.80 +4.80 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 334.80 +4.80 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 344.80 +4.80 0 0 0 -48
30DEC26 810.00 P 0.00 0.00 0.00 354.80 +4.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 364.80 +4.80 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 374.80 +4.80 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 384.80 +4.80 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 394.80 +4.80 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 404.80 +4.80 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 414.80 +4.80 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 424.80 +4.80 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 434.80 +4.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 444.80 +4.80 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 454.80 +4.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 464.80 +4.80 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 474.80 +4.80 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 484.80 +4.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 494.80 +4.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 504.80 +4.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 514.80 +4.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 524.80 +4.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 534.80 +4.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 544.80 +4.80 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 450 0
30MAR27 235.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 262 0
30MAR27 255.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 3 0
30MAR27 265.00 P 0.00 0.00 0.00 0.68 +0.03 29 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.16 +0.05 29 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 1.40 +0.06 29 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 1.63 +0.06 29 0 9 0
30MAR27 295.00 P 0.00 0.00 0.00 1.87 +0.06 29 0 0 0
30MAR27 300.00 P 3.50 3.50 3.50 2.22 +0.03 29 1 42 +1
30MAR27 310.00 P 0.00 0.00 0.00 2.99 +0.18 29 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 3.97 +0.28 29 0 248 0
30MAR27 330.00 P 5.45 5.60 5.45 5.01 +0.18 29 19 426 +19
30MAR27 340.00 P 6.42 6.42 6.42 6.40 +0.22 29 1 17 +1
30MAR27 350.00 P 8.25 8.25 8.25 7.57 +0.08 28 1 392 +1
30MAR27 360.00 P 8.98 9.87 8.98 9.30 +0.37 28 296 848 +86
30MAR27 370.00 P 0.00 0.00 0.00 11.23 +0.48 28 0 2,498 0
30MAR27 380.00 P 13.24 13.58 13.16 13.60 +0.54 28 241 2,042 +60
30MAR27 390.00 P 15.79 15.79 15.79 16.09 +0.64 27 150 1,675 +150
30MAR27 400.00 P 18.20 19.06 18.00 19.10 +0.77 27 180 5,324 +170
30MAR27 410.00 P 21.29 21.29 21.29 22.15 +0.79 27 1 1,697 +1
30MAR27 420.00 P 24.50 24.60 24.50 25.86 +1.03 27 12 7,731 +2
30MAR27 430.00 P 27.56 28.97 27.56 29.61 +1.05 27 47 3,423 +2
30MAR27 440.00 P 31.20 33.62 31.20 33.95 +1.36 27 54 3,713 0
30MAR27 450.00 P 36.60 38.25 36.60 38.44 +1.37 27 17 3,331 -6
30MAR27 460.00 P 0.00 0.00 0.00 43.34 +1.72 26 0 1,675 0
30MAR27 470.00 P 47.00 47.00 47.00 48.60 +1.74 26 1 3,839 +1
30MAR27 480.00 P 0.00 0.00 0.00 54.39 +1.92 26 0 2,589 0
30MAR27 490.00 P 60.00 60.35 60.00 60.80 +2.28 26 41 2,077 0
30MAR27 500.00 P 0.00 0.00 0.00 67.27 +2.40 26 21 2,694 0
30MAR27 510.00 P 0.00 0.00 0.00 76.40 +5.08 28 0 2,199 0
30MAR27 520.00 P 0.00 0.00 0.00 81.26 +2.92 26 0 1,704 0
30MAR27 530.00 P 0.00 0.00 0.00 88.50 +2.76 26 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 96.90 +3.55 27 0 345 0
30MAR27 550.00 P 0.00 0.00 0.00 109.30 +8.13 30 0 1,121 0
30MAR27 560.00 P 0.00 0.00 0.00 111.84 +2.62 26 0 527 0
30MAR27 570.00 P 0.00 0.00 0.00 120.11 +2.70 25 0 532 0
30MAR27 580.00 P 0.00 0.00 0.00 128.58 +2.77 25 0 710 0
30MAR27 590.00 P 0.00 0.00 0.00 137.23 +2.83 25 0 374 0
30MAR27 600.00 P 145.00 145.00 142.00 154.44 +10.61 33 14 1,166 +14
30MAR27 610.00 P 158.00 158.00 158.00 156.70 +3.31 26 1 522 +1
30MAR27 620.00 P 0.00 0.00 0.00 168.21 +5.53 29 0 234 0
30MAR27 630.00 P 0.00 0.00 0.00 177.44 +5.28 29 0 313 0
30MAR27 640.00 P 180.00 180.00 180.00 186.82 +4.73 30 9 173 +9
30MAR27 650.00 P 0.00 0.00 0.00 196.33 +4.77 30 0 443 0
30MAR27 660.00 P 0.00 0.00 0.00 205.89 +4.80 30 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 215.53 +4.83 30 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 225.24 +4.80 30 0 208 -1
30MAR27 690.00 P 0.00 0.00 0.00 235.06 +4.80 30 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 244.91 +4.77 30 0 129 -40
30MAR27 710.00 P 0.00 0.00 0.00 254.80 +4.75 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 264.80 +4.80 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 274.80 +4.80 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 284.80 +4.80 0 0 0 0
30MAR27 750.00 P 289.00 292.00 289.00 294.80 +4.80 0 5 0 0
30MAR27 760.00 P 0.00 0.00 0.00 304.80 +4.80 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 314.80 +4.80 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 324.80 +4.80 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 334.80 +4.80 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 344.80 +4.80 0 0 0 -1
30MAR27 810.00 P 0.00 0.00 0.00 354.80 +4.80 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 364.80 +4.80 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 374.80 +4.80 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 384.80 +4.80 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 394.80 +4.80 0 0 0 0
TOTAL PUT 32,028 995,830 -14,752
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$ 117.00
28MAY26 80.00 C 0.00 0.00 0.00 37.05 -0.70 85 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.55 -0.70 76 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.05 -0.70 66 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.55 -0.71 52 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.05 -0.71 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.55 -0.71 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.05 -0.71 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.56 -0.70 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.06 -0.71 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.57 -0.73 35 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.10 -0.76 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 9.70 -0.79 35 0 0 0
28MAY26 110.00 C 4.98 4.98 4.98 7.42 -0.85 35 10 10 +10
28MAY26 112.50 C 3.32 3.32 3.32 5.20 -1.04 32 20 107 +20
28MAY26 115.00 C 2.14 3.47 2.06 3.51 -0.91 34 151 145 +44
28MAY26 117.50 C 1.49 2.29 1.23 2.20 -0.83 34 129 462 +26
28MAY26 120.00 C 0.64 0.86 0.64 1.27 -0.67 35 23 796 -3
28MAY26 122.50 C 0.41 0.67 0.37 0.67 -0.50 35 49 187 -15
28MAY26 125.00 C 0.30 0.30 0.30 0.32 -0.36 35 15 456 +15
28MAY26 127.50 C 0.00 0.00 0.00 0.15 -0.21 35 0 682 0
28MAY26 130.00 C 0.06 0.06 0.06 0.06 -0.13 35 7 389 -7
28MAY26 132.50 C 0.00 0.00 0.00 0.03 -0.06 37 0 176 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 54.62 -0.62 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.18 -0.54 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.65 -0.58 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.19 -0.60 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.71 -0.51 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.24 -0.54 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.72 -0.60 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.23 -0.60 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.74 -0.82 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.05 -0.87 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.57 -0.92 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.15 -1.10 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.98 -0.86 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.80 -0.67 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.05 -0.74 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.74 -0.75 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.52 -0.76 34 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.42 -0.76 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 11.45 -0.75 34 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 9.64 -0.74 34 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 7.91 -0.81 34 0 66 0
29JUN26 115.00 C 6.65 6.65 6.51 6.35 -0.80 33 35 148 0
29JUN26 117.50 C 0.00 0.00 0.00 5.11 -0.81 33 0 90 0
29JUN26 120.00 C 0.00 0.00 0.00 4.06 -0.70 33 0 77 0
29JUN26 122.50 C 2.32 3.29 2.32 3.17 -0.62 33 94 196 -32
29JUN26 125.00 C 1.90 1.90 1.90 2.44 -0.55 34 15 272 0
29JUN26 127.50 C 1.46 1.92 1.46 1.86 -0.41 34 60 548 +15
29JUN26 130.00 C 0.00 0.00 0.00 1.39 -0.37 34 0 197 0
29JUN26 132.50 C 0.00 0.00 0.00 1.03 -0.33 34 0 627 0
29JUN26 135.00 C 0.59 0.59 0.59 0.78 -0.24 34 30 263 0
29JUN26 137.50 C 0.00 0.00 0.00 0.57 -0.20 34 0 96 0
29JUN26 140.00 C 0.00 0.00 0.00 0.40 -0.16 34 0 106 0
29JUN26 142.50 C 0.00 0.00 0.00 0.27 -0.14 34 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 -0.10 34 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 -0.08 34 0 20 0
29JUN26 150.00 C 0.19 0.19 0.19 0.09 -0.05 34 8 43 0
30JUL26 80.00 C 0.00 0.00 0.00 37.33 -1.08 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.92 -1.07 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.51 -1.13 34 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.13 -1.05 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.76 -1.12 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.44 -1.06 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.16 -1.06 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.88 -1.16 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.75 -0.74 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 16.73 -0.73 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.82 -0.72 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 13.03 -0.71 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 11.37 -0.70 34 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 9.69 -0.83 34 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 8.29 -0.90 34 0 36 0
30JUL26 117.50 C 7.36 7.36 7.36 7.03 -0.84 33 15 37 0
30JUL26 120.00 C 0.00 0.00 0.00 5.94 -0.75 34 0 168 0
30JUL26 122.50 C 0.00 0.00 0.00 4.99 -0.67 34 0 99 0
30JUL26 125.00 C 0.00 0.00 0.00 4.17 -0.59 34 0 152 0
30JUL26 127.50 C 0.00 0.00 0.00 3.46 -0.51 34 0 110 0
30JUL26 130.00 C 0.00 0.00 0.00 2.85 -0.44 34 0 426 0
30JUL26 132.50 C 1.75 1.75 1.75 2.33 -0.38 34 15 32 +15
30JUL26 135.00 C 0.00 0.00 0.00 1.89 -0.33 34 0 16 0
30JUL26 137.50 C 1.62 1.62 1.62 1.53 -0.31 34 23 128 +23
30JUL26 140.00 C 1.00 1.31 1.00 1.23 -0.28 34 69 180 +60
30JUL26 142.50 C 1.00 1.01 1.00 0.98 -0.24 34 140 140 +140
30JUL26 145.00 C 0.00 0.00 0.00 0.80 -0.18 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.63 -0.16 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.49 -0.14 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.05 -0.69 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.54 -0.91 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.50 -0.34 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.32 -0.63 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.91 -0.74 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 19.94 -0.72 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.06 -0.66 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.28 -0.65 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.61 -0.63 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.06 -0.60 36 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 11.35 -0.85 35 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 10.02 -0.75 35 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 8.80 -0.70 35 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 7.72 -0.69 35 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 6.75 -0.62 35 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 5.88 -0.57 35 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 5.10 -0.52 35 0 132 0
28AUG26 130.00 C 3.54 3.54 3.54 4.40 -0.47 35 1 92 0
28AUG26 132.50 C 0.00 0.00 0.00 3.79 -0.42 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 3.25 -0.38 36 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 2.78 -0.31 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.36 -0.33 36 0 45 0
28AUG26 142.50 C 0.00 0.00 0.00 2.01 -0.29 36 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 1.70 -0.26 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.43 -0.23 36 0 0 0
28AUG26 150.00 C 1.19 1.19 1.19 1.20 -0.21 36 8 53 +8
29SEP26 62.50 C 0.00 0.00 0.00 54.97 -0.79 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.51 -0.84 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.07 -0.83 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.64 -0.83 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.22 -0.84 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.82 -0.83 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.43 -0.83 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.88 -1.02 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.54 -1.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.48 -0.75 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.24 -0.71 40 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 28.92 -0.79 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.71 -0.83 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.60 -0.83 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 22.57 -0.82 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.39 -0.90 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.58 -0.61 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 16.86 -0.61 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.26 -0.57 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.74 -0.57 36 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 12.35 -0.53 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 10.98 -0.78 35 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 9.76 -0.74 35 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.66 -0.69 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.66 -0.63 35 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 6.69 -0.67 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.95 -0.56 35 0 0 0
29SEP26 130.00 C 5.42 5.49 5.21 5.39 -0.36 36 201 366 +201
29SEP26 132.50 C 0.00 0.00 0.00 4.53 -0.54 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.02 -0.44 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.54 -0.37 36 0 66 0
29SEP26 140.00 C 0.00 0.00 0.00 3.11 -0.24 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.69 -0.20 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.33 -0.19 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.03 -0.18 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.72 -0.18 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 50.19 -0.94 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.75 -1.03 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.43 -0.80 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.13 -0.99 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.86 -0.73 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.63 -0.62 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.43 -0.73 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.29 -0.75 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.13 -0.85 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.18 -0.82 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.20 -0.75 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.49 -0.51 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.48 -0.70 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.86 -0.64 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.16 -0.59 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.00 -1.16 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 17.54 -1.10 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.13 -1.04 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 14.87 -0.53 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.83 -0.74 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.65 -0.73 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.56 -0.70 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.48 -0.72 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.56 -0.55 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.71 -0.52 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.08 -0.34 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.35 -0.39 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.66 -0.38 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.94 -0.41 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.53 -0.31 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.97 -0.31 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.49 -0.25 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.07 -0.25 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.59 -0.32 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 40.07 -0.82 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.98 -0.78 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.91 -0.75 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.94 -0.73 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.98 -0.70 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.15 -0.69 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.31 -0.70 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.61 -0.68 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.95 -0.68 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.35 -0.63 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.87 -0.56 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.41 -0.64 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.06 -0.60 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.27 -1.12 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.36 -0.76 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.14 -0.81 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.09 -0.75 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.06 -0.72 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.10 -0.68 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.19 -0.66 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.46 -0.52 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 9.53 -0.63 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.93 -0.47 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.08 -0.46 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.68 -0.43 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.14 -0.36 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.60 -0.36 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 6.05 -0.37 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.56 -0.32 34 0 5 0
TOTAL CALL 1,118 15,617 +520
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 101 0
28MAY26 105.00 P 0.43 0.43 0.39 0.05 -0.04 36 21 189 -21
28MAY26 107.50 P 0.74 0.74 0.65 0.14 -0.09 36 92 329 +51
28MAY26 110.00 P 1.26 1.26 0.88 0.37 -0.14 36 180 264 +123
28MAY26 112.50 P 2.07 2.07 1.51 0.82 -0.19 36 172 453 +144
28MAY26 115.00 P 3.22 3.22 2.56 1.61 -0.14 36 51 262 -21
28MAY26 117.50 P 0.00 0.00 0.00 2.79 -0.05 36 0 559 0
28MAY26 120.00 P 0.00 0.00 0.00 4.38 +0.23 37 0 242 0
28MAY26 122.50 P 0.00 0.00 0.00 6.14 +0.20 35 0 151 0
28MAY26 125.00 P 0.00 0.00 0.00 8.28 +0.35 35 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 10.60 +0.49 35 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 13.02 +0.59 35 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 15.50 +0.65 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.00 +0.69 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.50 +0.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.00 +0.70 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.50 +0.57 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.00 +0.56 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.50 +0.53 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.00 +0.53 0 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 62 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 0.01 -0.01 35 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 63 0
29JUN26 90.00 P 0.28 0.28 0.28 0.05 -0.01 35 8 103 -8
29JUN26 92.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.28 -0.04 34 0 85 0
29JUN26 100.00 P 1.18 1.18 1.03 0.47 -0.05 34 16 137 -14
29JUN26 102.50 P 0.00 0.00 0.00 0.76 -0.05 34 0 199 0
29JUN26 105.00 P 0.00 0.00 0.00 1.16 -0.05 34 0 93 0
29JUN26 107.50 P 2.52 2.52 1.90 1.70 -0.05 35 28 64 -26
29JUN26 110.00 P 0.00 0.00 0.00 2.41 -0.03 35 0 235 0
29JUN26 112.50 P 0.00 0.00 0.00 3.29 0.00 35 0 158 0
29JUN26 115.00 P 5.30 5.30 4.22 4.36 +0.10 35 6 227 +1
29JUN26 117.50 P 0.00 0.00 0.00 5.63 +0.25 35 0 134 0
29JUN26 120.00 P 6.92 6.92 6.92 6.99 +0.26 35 6 238 0
29JUN26 122.50 P 0.00 0.00 0.00 8.45 +0.08 34 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 10.21 +0.22 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 12.12 +0.30 34 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 14.15 +0.37 34 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 16.29 +0.44 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.51 +0.48 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.81 +0.52 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.11 +0.51 32 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.67 +0.45 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.28 +0.63 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 30.78 +0.81 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.14 +0.64 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.41 -0.03 34 0 23 0
30JUL26 95.00 P 1.17 1.17 1.17 0.61 -0.03 34 2 129 +2
30JUL26 97.50 P 1.49 1.49 1.49 0.91 -0.01 35 1 61 +1
30JUL26 100.00 P 0.00 0.00 0.00 1.29 -0.03 35 0 32 0
30JUL26 102.50 P 0.00 0.00 0.00 1.78 -0.03 35 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.38 -0.02 35 0 31 0
30JUL26 107.50 P 0.00 0.00 0.00 3.10 0.00 35 0 152 0
30JUL26 110.00 P 3.74 3.74 3.74 3.93 0.00 35 2 439 0
30JUL26 112.50 P 0.00 0.00 0.00 4.96 +0.14 35 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 6.12 +0.26 35 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 7.36 +0.32 35 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.62 +0.26 35 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 10.24 +0.39 35 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.75 +0.22 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.53 +0.26 34 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.41 +0.32 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.37 +0.34 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.45 +0.40 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.58 +0.44 34 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.61 +0.29 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.80 +0.24 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.43 +0.64 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.78 +0.66 35 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.23 +0.67 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 1.06 1.06 1.06 0.70 0.00 36 8 9 +8
28AUG26 92.50 P 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.36 +0.05 36 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.79 +0.08 36 0 60 0
28AUG26 100.00 P 2.57 2.57 2.57 2.30 +0.03 37 15 16 +15
28AUG26 102.50 P 0.00 0.00 0.00 2.95 +0.05 37 0 35 0
28AUG26 105.00 P 4.30 4.30 4.30 3.67 +0.08 37 1 1 +1
28AUG26 107.50 P 0.00 0.00 0.00 4.51 +0.07 37 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 5.49 +0.11 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.53 +0.17 37 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.77 +0.19 37 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 9.04 +0.34 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.43 +0.40 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.98 +0.49 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 12.90 -0.22 34 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.99 +0.33 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.78 +0.33 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.65 +0.39 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.60 -0.14 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.83 +0.06 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.72 -0.13 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.86 -0.18 36 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.19 -0.02 37 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.36 -0.08 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.70 +0.06 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 36 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 0.00 35 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 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.48 +0.01 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.93 +0.02 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.23 +0.03 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.61 -0.01 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 2.14 +0.05 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.68 +0.07 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.35 +0.07 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.10 +0.11 36 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.95 +0.11 36 0 74 0
29SEP26 107.50 P 6.01 6.01 5.80 5.91 +0.17 36 75 135 +73
29SEP26 110.00 P 0.00 0.00 0.00 6.96 +0.26 36 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 8.12 +0.38 36 0 715 0
29SEP26 115.00 P 9.06 9.11 9.06 9.25 +0.35 36 39 269 +39
29SEP26 117.50 P 0.00 0.00 0.00 10.56 +0.40 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.97 +0.44 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.49 +0.49 36 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 15.10 +0.53 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.74 +0.36 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.42 +0.10 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.24 +0.09 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.16 +0.13 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.14 +0.11 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.97 +0.30 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.07 +0.33 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.26 +0.40 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.84 +0.83 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.77 +0.55 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 0.00 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 0.00 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 0.00 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.51 +0.01 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.70 +0.01 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.20 +0.02 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.54 +0.03 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.97 +0.02 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.47 +0.05 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.99 +0.04 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.64 +0.07 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.33 +0.07 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.14 +0.10 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.00 +0.10 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.97 +0.17 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 8.03 +0.32 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.10 +0.39 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.23 +0.44 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.46 +0.50 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.73 +0.52 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.98 +0.43 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.61 +0.46 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 17.17 +0.50 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.80 +0.53 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.13 -0.16 33 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 22.01 -0.03 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.07 +0.22 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.81 +0.09 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.50 -0.15 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.74 +0.11 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.54 -0.12 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.70 -0.03 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.80 -0.03 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.61 +0.01 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.05 +0.06 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.50 +0.02 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.03 +0.01 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.59 +0.03 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.28 +0.03 34 0 1 0
30MAR27 95.00 P 5.74 5.74 5.74 4.97 +0.03 34 1 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.81 +0.06 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.68 +0.09 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.61 +0.21 34 0 1 0
30MAR27 105.00 P 9.22 9.22 9.22 8.58 +0.30 34 1 1 +1
30MAR27 107.50 P 0.00 0.00 0.00 9.66 +0.43 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.80 +0.41 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.88 +0.51 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.31 +0.73 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.42 +0.42 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.70 +0.35 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.11 +0.33 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.81 +0.52 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.41 +0.56 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.83 +0.34 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.49 +0.31 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.25 +0.32 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.27 +0.54 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.14 +0.20 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.07 +0.22 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.02 +0.59 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.03 +0.35 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.08 +0.29 33 0 0 0
TOTAL PUT 725 13,660 +369
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$ 25.86
28MAY26 18.00 C 0.00 0.00 0.00 7.89 -0.10 113 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.39 -0.10 105 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.89 -0.10 98 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.39 -0.10 90 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.89 -0.10 83 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.87 -0.12 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 2.87 -0.12 0 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 1.87 -0.13 0 0 80 0
28MAY26 25.00 C 0.00 0.00 0.00 0.90 -0.12 17 0 1,055 0
28MAY26 26.00 C 0.19 0.20 0.17 0.20 -0.08 16 78 900 -10
28MAY26 27.00 C 0.02 0.02 0.02 0.01 -0.02 16 63 5,831 -63
28MAY26 28.00 C 0.01 0.01 0.01 0.01 0.00 27 50 2,126 -50
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.41 -0.10 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.89 -0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.94 -0.06 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.92 -0.07 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.92 -0.12 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 2.93 -0.13 15 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.98 -0.12 16 0 76 0
29JUN26 25.00 C 1.16 1.16 1.16 1.18 -0.12 18 14 512 +14
29JUN26 26.00 C 0.52 0.52 0.52 0.55 -0.09 17 62 515 -60
29JUN26 27.00 C 0.20 0.20 0.18 0.20 -0.05 16 85 1,778 -50
29JUN26 28.00 C 0.04 0.04 0.04 0.07 -0.01 17 5 1,559 -5
29JUN26 29.00 C 0.04 0.04 0.04 0.02 -0.01 18 60 430 -8
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.95 -0.12 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.48 -0.06 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.99 -0.07 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.50 -0.06 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.01 -0.06 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.03 -0.06 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.98 -0.13 17 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.03 -0.12 18 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.21 -0.12 20 0 126 0
30JUL26 25.00 C 1.42 1.42 1.42 1.43 -0.11 18 30 115 +30
30JUL26 26.00 C 0.00 0.00 0.00 0.82 -0.08 18 0 75 0
30JUL26 27.00 C 0.40 0.40 0.40 0.42 -0.07 17 20 502 0
30JUL26 28.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 296 0
30JUL26 29.00 C 0.10 0.10 0.10 0.09 -0.02 18 2 98 -2
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.54 -0.07 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.05 -0.07 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.56 -0.07 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.07 -0.07 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.10 -0.07 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.06 -0.12 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.14 -0.12 18 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.31 -0.11 18 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.60 -0.10 18 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.03 -0.09 18 0 10 0
28AUG26 27.00 C 0.00 0.00 0.00 0.63 -0.05 18 0 139 0
28AUG26 28.00 C 0.00 0.00 0.00 0.35 -0.06 18 0 170 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.09 -0.04 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.60 -0.04 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.11 -0.05 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.60 -0.07 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.14 -0.05 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.18 -0.05 25 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.14 -0.12 18 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 3.26 -0.12 18 0 13 0
29SEP26 24.00 C 0.00 0.00 0.00 2.46 -0.11 18 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.77 -0.11 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.21 -0.12 18 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 -0.09 18 0 223 0
29SEP26 28.00 C 0.00 0.00 0.00 0.50 -0.05 18 0 319 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.03 18 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 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 8.14 -0.06 30 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.63 -0.08 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.17 -0.06 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.67 -0.09 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.21 -0.07 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.26 -0.07 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.25 -0.11 18 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.41 -0.10 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.65 -0.09 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.01 -0.07 18 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.48 -0.04 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.04 -0.04 18 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 -0.05 18 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 -0.03 19 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 0.00 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 19 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 8.14 -0.06 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.63 -0.08 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.17 -0.06 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.67 -0.09 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.21 -0.07 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.26 -0.07 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.32 -0.12 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.53 -0.10 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.91 -0.09 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.22 -0.08 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.73 -0.09 18 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.31 -0.02 18 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.96 -0.07 18 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 -0.06 18 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 -0.03 18 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
TOTAL CALL 469 21,767 -204
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 +0.01 17 45 3,091 +4
28MAY26 26.00 P 0.36 0.37 0.31 0.31 +0.05 15 53 2,895 +5
28MAY26 27.00 P 0.00 0.00 0.00 1.17 +0.11 22 0 794 0
28MAY26 28.00 P 0.00 0.00 0.00 2.14 +0.12 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.14 +0.12 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.14 +0.08 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.14 +0.08 0 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 50 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 0.00 17 0 718 0
29JUN26 24.00 P 0.10 0.10 0.10 0.06 0.00 17 20 1,958 +20
29JUN26 25.00 P 0.27 0.29 0.24 0.22 0.00 16 9 1,073 +7
29JUN26 26.00 P 0.64 0.64 0.61 0.63 +0.05 17 123 805 +123
29JUN26 27.00 P 1.30 1.34 1.30 1.31 +0.10 17 2 228 +2
29JUN26 28.00 P 0.00 0.00 0.00 2.16 +0.10 17 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.14 +0.12 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.16 +0.09 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.16 +0.10 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.15 +0.09 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.15 +0.09 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.15 +0.09 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.16 +0.10 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.17 +0.11 58 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 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.05 0.06 0.05 0.01 0.00 28 180 1,150 +180
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 398 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 18 0 194 0
30JUL26 24.00 P 0.21 0.22 0.21 0.18 +0.02 18 58 588 +28
30JUL26 25.00 P 0.44 0.44 0.42 0.43 +0.05 18 81 242 +60
30JUL26 26.00 P 0.82 0.87 0.81 0.85 +0.05 18 112 219 +54
30JUL26 27.00 P 0.00 0.00 0.00 1.49 +0.10 18 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.25 +0.09 18 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.16 +0.11 18 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.14 +0.12 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.16 +0.09 26 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.16 +0.10 29 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.15 +0.09 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.15 +0.09 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.15 +0.09 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.16 +0.10 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.12 0.00 18 0 90 0
28AUG26 24.00 P 0.34 0.34 0.32 0.29 +0.01 19 5 315 +5
28AUG26 25.00 P 0.59 0.59 0.59 0.59 +0.03 19 4 71 +4
28AUG26 26.00 P 1.03 1.03 1.03 1.02 +0.05 19 20 45 +20
28AUG26 27.00 P 0.00 0.00 0.00 1.61 +0.06 18 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.35 +0.08 18 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.21 +0.10 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.15 +0.12 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.16 +0.09 23 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.16 +0.10 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.15 +0.09 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.15 +0.09 31 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.15 +0.09 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.16 +0.10 37 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 0.00 19 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 19 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 0.00 19 0 55 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 0.00 19 0 386 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.01 19 0 149 0
29SEP26 25.00 P 0.67 0.68 0.67 0.70 +0.05 18 7 140 +7
29SEP26 26.00 P 1.14 1.14 1.14 1.15 +0.07 19 20 50 +20
29SEP26 27.00 P 0.00 0.00 0.00 1.72 +0.05 18 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.44 +0.07 18 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.09 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.17 +0.11 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 +0.09 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.16 +0.10 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.15 +0.09 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.15 +0.09 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.15 +0.09 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.16 +0.10 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.17 +0.11 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 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 18 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 232 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.02 19 0 100 0
30DEC26 24.00 P 0.81 0.81 0.81 0.78 +0.03 19 20 1,073 +20
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.02 18 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 1.65 +0.02 18 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.29 +0.08 18 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 +0.09 18 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.77 +0.10 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 +0.10 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 +0.05 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.39 +0.06 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.34 +0.06 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.33 +0.08 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.28 +0.06 14 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.28 +0.08 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.26 +0.12 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 0.00 18 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 18 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 18 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 11 0
30MAR27 20.00 P 0.27 0.27 0.27 0.12 +0.01 18 3 13 -3
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.02 18 0 51 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 +0.03 18 0 101 0
30MAR27 24.00 P 0.95 0.95 0.95 0.97 +0.04 18 8 80 +8
30MAR27 25.00 P 1.35 1.35 1.35 1.40 +0.05 19 3 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 0.00 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 +0.01 18 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.14 +0.08 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.89 +0.09 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.71 +0.10 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 +0.07 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.47 +0.11 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.40 +0.11 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.35 +0.10 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.32 +0.10 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.29 +0.09 18 0 0 0
TOTAL PUT 773 25,864 +564
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$ 380.40
28MAY26 200.00 C 0.00 0.00 0.00 180.54 -8.40 146 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 175.56 -8.38 148 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 170.56 -8.38 141 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 165.56 -8.38 135 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 160.57 -8.38 132 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 155.57 -8.39 126 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 150.58 -8.38 123 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 145.58 -8.39 118 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 140.58 -8.39 112 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 135.59 -8.39 109 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 130.59 -8.36 104 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 125.60 -8.39 101 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 120.60 -8.38 96 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 115.61 -8.39 93 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 110.61 -8.39 88 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 105.62 -8.39 85 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 100.62 -8.39 80 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 95.63 -8.39 77 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 91.25 -7.78 101 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 86.21 -7.83 94 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 80.70 -8.35 69 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 70.58 -8.50 42 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 60.58 -8.23 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 50.61 -8.21 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 40.70 -8.16 35 760 760 0
28MAY26 350.00 C 0.00 0.00 0.00 31.04 -7.97 35 0 0 0
28MAY26 360.00 C 20.57 21.40 20.42 22.02 -7.48 35 87 30 0
28MAY26 370.00 C 0.00 0.00 0.00 14.33 -6.33 35 0 394 0
28MAY26 380.00 C 0.00 0.00 0.00 8.48 -4.72 36 0 112 0
28MAY26 390.00 C 3.77 4.18 3.46 4.18 -3.47 35 69 226 -14
28MAY26 400.00 C 1.70 2.20 1.68 1.92 -2.19 35 137 442 +20
28MAY26 410.00 C 1.00 1.08 0.92 0.74 -1.13 35 49 1,016 -13
28MAY26 420.00 C 0.62 0.62 0.52 0.25 -0.50 35 2 1,230 +1
28MAY26 430.00 C 0.44 0.44 0.43 0.07 -0.19 35 17 774 -17
28MAY26 440.00 C 0.30 0.31 0.29 0.02 -0.06 35 52 1,598 -21
28MAY26 450.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 770 0
28MAY26 460.00 C 0.17 0.17 0.17 0.01 0.00 42 3 829 -3
28MAY26 470.00 C 0.13 0.13 0.13 0.01 0.00 46 8 542 -8
28MAY26 480.00 C 0.20 0.20 0.10 0.01 0.00 51 10 1,255 0
28MAY26 490.00 C 0.08 0.08 0.08 0.01 0.00 55 10 292 -10
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 59 0 442 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 67 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 100 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 181.64 -7.86 95 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 176.66 -7.85 92 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 171.68 -7.85 89 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 166.69 -7.86 86 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 161.71 -7.86 83 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 156.73 -7.85 80 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 151.24 -8.36 64 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 146.78 -7.84 74 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 141.81 -7.83 72 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 136.84 -7.82 69 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 131.89 -7.80 67 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 126.95 -7.77 65 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 122.03 -7.73 63 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 117.11 -7.69 61 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 112.20 -7.67 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 107.30 -7.64 58 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 102.41 -7.62 56 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 97.52 -7.60 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 92.65 -7.56 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 87.79 -7.52 50 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 82.94 -7.49 49 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 72.26 -8.48 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 63.06 -7.54 38 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 54.27 -7.18 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 46.01 -6.71 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 38.40 -6.15 38 0 45 0
29JUN26 360.00 C 29.89 30.40 29.89 31.52 -5.52 38 30 30 +30
29JUN26 370.00 C 23.87 23.87 23.87 25.64 -4.15 39 15 32 +15
29JUN26 380.00 C 17.92 20.01 17.92 20.78 -3.32 39 220 483 +220
29JUN26 390.00 C 14.93 14.93 14.93 16.19 -3.06 39 1 382 +1
29JUN26 400.00 C 10.75 11.91 10.75 12.40 -2.72 39 42 1,002 +25
29JUN26 410.00 C 8.30 9.52 8.30 9.34 -2.33 39 61 4,374 -20
29JUN26 420.00 C 6.32 7.65 6.32 6.92 -1.81 39 28 2,611 +3
29JUN26 430.00 C 4.97 5.85 4.97 5.04 -1.38 39 56 520 +13
29JUN26 440.00 C 3.93 4.46 3.89 3.61 -1.04 39 98 1,600 +74
29JUN26 450.00 C 3.03 3.72 3.03 2.55 -0.76 39 115 1,021 +62
29JUN26 460.00 C 2.58 2.87 2.58 1.77 -0.55 39 30 1,312 +10
29JUN26 470.00 C 2.20 2.35 2.20 1.22 -0.38 39 6 463 -5
29JUN26 480.00 C 1.60 1.82 1.60 0.82 -0.27 38 7 341 -7
29JUN26 490.00 C 0.00 0.00 0.00 0.53 -0.20 38 0 63 0
29JUN26 500.00 C 1.25 1.25 1.25 0.35 -0.13 38 2 1,880 0
29JUN26 510.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 181.64 -8.41 62 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 176.66 -8.42 59 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 171.68 -8.44 57 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 166.69 -8.48 55 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 162.09 -8.13 61 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 156.73 -8.54 50 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 151.24 -9.09 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 146.78 -8.62 46 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 141.81 -8.67 45 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 136.84 -8.73 43 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 131.89 -8.78 42 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 126.95 -8.82 41 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 122.03 -8.85 40 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 117.11 -8.89 39 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 112.20 -8.63 38 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 107.30 -8.66 38 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 102.41 -8.69 37 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 97.62 -8.64 37 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 92.87 -8.57 37 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 88.16 -8.49 36 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 83.51 -8.39 36 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 74.52 -8.04 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 65.89 -7.16 36 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 57.72 -6.79 36 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 50.07 -6.37 36 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 43.01 -5.89 36 0 0 0
30JUL26 360.00 C 34.29 34.29 34.29 36.58 -5.37 36 15 15 +15
30JUL26 370.00 C 28.69 29.86 28.69 31.21 -4.02 37 115 115 +113
30JUL26 380.00 C 23.33 24.40 23.33 25.95 -3.65 37 52 142 +40
30JUL26 390.00 C 19.36 20.13 19.36 21.67 -3.32 37 54 395 0
30JUL26 400.00 C 16.03 17.89 16.03 17.83 -2.64 37 34 245 +19
30JUL26 410.00 C 13.12 13.77 13.12 14.43 -2.65 37 60 275 +20
30JUL26 420.00 C 10.84 10.84 10.84 11.58 -2.39 37 15 333 0
30JUL26 430.00 C 9.40 9.40 9.40 9.20 -1.99 37 1 195 0
30JUL26 440.00 C 7.75 7.90 7.75 7.25 -1.64 37 18 154 +15
30JUL26 450.00 C 6.97 6.97 6.97 5.67 -1.32 37 15 223 0
30JUL26 460.00 C 5.33 5.33 5.33 4.39 -1.07 37 15 100 +15
30JUL26 470.00 C 4.45 4.45 4.45 3.28 -0.95 36 1 318 +1
30JUL26 480.00 C 0.00 0.00 0.00 2.50 -0.65 36 0 211 0
30JUL26 490.00 C 3.40 3.40 3.40 1.90 -0.50 36 1 83 0
30JUL26 500.00 C 0.00 0.00 0.00 1.43 -0.39 36 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 1.07 -0.30 36 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.80 -0.22 36 0 35 0
30JUL26 530.00 C 0.00 0.00 0.00 0.59 -0.17 36 0 23 0
30JUL26 540.00 C 1.20 1.47 1.20 0.43 -0.13 36 5 5 +5
30JUL26 550.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.24 -0.07 36 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 4 0
30JUL26 610.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 181.64 -9.07 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 176.66 -9.12 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 171.68 -9.18 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 166.72 -9.23 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 162.09 -8.95 42 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 156.96 -9.19 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 152.09 -9.17 36 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 147.23 -9.15 38 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 142.37 -9.14 39 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 137.52 -9.12 40 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 132.68 -9.10 40 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 127.86 -9.08 40 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 123.05 -9.04 39 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 118.25 -9.01 39 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 113.48 -8.96 39 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 108.75 -8.89 38 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 104.06 -8.81 38 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 99.42 -8.71 38 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 94.83 -8.60 37 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 90.38 -8.40 37 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 85.93 -8.27 37 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 77.32 -7.92 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 69.02 -7.60 36 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 61.30 -6.27 36 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 54.10 -5.84 36 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 47.42 -5.39 36 0 0 0
28AUG26 360.00 C 39.12 39.12 39.12 41.29 -4.92 36 15 15 +15
28AUG26 370.00 C 33.49 34.75 33.49 36.16 -3.79 37 80 80 +65
28AUG26 380.00 C 28.71 29.65 28.71 31.25 -3.41 37 66 201 +34
28AUG26 390.00 C 24.49 25.39 24.49 26.64 -3.29 37 45 348 +26
28AUG26 400.00 C 20.85 20.85 20.85 22.79 -2.57 37 15 152 -15
28AUG26 410.00 C 17.78 18.40 17.61 19.33 -2.32 37 105 153 -13
28AUG26 420.00 C 15.15 15.73 15.00 16.21 -2.37 37 105 164 +8
28AUG26 430.00 C 0.00 0.00 0.00 13.52 -2.02 37 0 110 0
28AUG26 440.00 C 0.00 0.00 0.00 11.21 -1.71 37 0 10 0
28AUG26 450.00 C 0.00 0.00 0.00 9.25 -1.43 37 0 15 0
28AUG26 460.00 C 0.00 0.00 0.00 7.60 -1.18 37 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 6.03 -1.16 36 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 4.90 -0.78 36 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 3.97 -0.64 36 0 28 0
28AUG26 500.00 C 4.90 4.90 4.54 3.20 -0.52 36 8 240 0
28AUG26 510.00 C 0.00 0.00 0.00 2.57 -0.42 36 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 2.06 -0.33 36 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.64 -0.26 36 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.31 -0.20 36 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 1.04 -0.16 36 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.82 -0.12 36 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.51 -0.07 36 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.40 -0.06 36 0 0 0
28AUG26 600.00 C 1.34 1.34 1.34 0.31 -0.05 36 2 2 +2
28AUG26 610.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 182.76 -8.14 50 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 177.90 -8.05 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 173.05 -8.03 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 168.20 -8.01 49 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 163.36 -8.06 48 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 158.53 -8.04 47 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 152.59 -9.07 30 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 147.78 -9.04 34 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 142.99 -9.05 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 138.19 -9.04 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 133.43 -8.99 36 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 128.68 -8.93 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 123.97 -8.86 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 119.29 -8.79 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 114.66 -8.70 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 110.15 -8.52 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 105.61 -8.42 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 101.16 -8.28 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 96.76 -8.14 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 92.41 -8.02 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 88.95 -7.05 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 79.94 -7.51 36 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 72.25 -6.98 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 64.86 -5.91 36 0 0 0
29SEP26 340.00 C 56.17 56.17 56.17 57.98 -5.50 36 35 36 +35
29SEP26 350.00 C 49.66 49.66 49.66 51.59 -5.07 36 35 35 +35
29SEP26 360.00 C 43.69 43.69 43.69 45.68 -4.64 36 35 35 +35
29SEP26 370.00 C 38.28 38.28 38.28 40.25 -4.22 36 795 796 +795
29SEP26 380.00 C 33.41 33.41 33.41 35.43 -3.43 36 36 51 +36
29SEP26 390.00 C 29.06 29.08 29.06 31.00 -3.26 36 35 63 +35
29SEP26 400.00 C 0.00 0.00 0.00 27.09 -2.88 37 0 159 0
29SEP26 410.00 C 21.57 21.57 21.57 23.66 -2.64 37 2 1,239 +2
29SEP26 420.00 C 19.01 19.01 19.01 20.64 -2.33 37 35 94 +35
29SEP26 430.00 C 0.00 0.00 0.00 17.73 -2.07 37 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 15.18 -1.79 37 0 978 0
29SEP26 450.00 C 13.25 13.25 13.25 12.95 -1.53 37 1 505 +1
29SEP26 460.00 C 0.00 0.00 0.00 11.01 -1.30 37 0 675 0
29SEP26 470.00 C 9.60 9.60 9.60 9.06 -1.37 36 2 1,167 +2
29SEP26 480.00 C 8.66 8.66 8.66 7.66 -0.90 36 15 136 0
29SEP26 490.00 C 0.00 0.00 0.00 6.45 -0.75 36 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 5.42 -0.63 36 0 399 0
29SEP26 510.00 C 0.00 0.00 0.00 4.68 -0.38 37 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 3.80 -0.55 36 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 3.17 -0.35 36 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.64 -0.28 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 2.19 -0.23 36 0 157 0
29SEP26 560.00 C 3.30 3.30 3.30 1.82 -0.18 36 2 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.50 -0.15 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.24 -0.12 36 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 1.05 -0.10 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 0.84 -0.08 36 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.69 -0.06 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.57 -0.04 36 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.14 0.00 36 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 184.41 -9.08 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 179.66 -9.07 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 174.92 -9.05 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 170.20 -8.97 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 165.50 -8.98 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 160.81 -8.95 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 156.16 -8.89 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 151.52 -8.84 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 146.93 -8.77 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 142.37 -8.70 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 137.94 -8.54 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 133.45 -8.42 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 128.97 -8.38 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 124.69 -8.25 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 120.37 -8.15 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 116.11 -8.04 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 111.89 -7.96 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 107.76 -7.84 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 103.80 -7.63 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 99.77 -7.55 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 95.88 -7.40 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 88.45 -6.98 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 81.24 -6.63 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 74.37 -6.32 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 67.89 -4.74 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 61.33 -5.05 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 55.79 -4.73 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 50.64 -4.40 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 46.44 -3.49 36 0 4 0
30DEC26 390.00 C 41.74 41.74 41.74 41.93 -3.65 36 1 2 0
30DEC26 400.00 C 38.00 38.00 36.00 37.83 -3.33 36 2 47 -1
30DEC26 410.00 C 0.00 0.00 0.00 34.13 -3.01 36 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 30.78 -2.87 36 0 83 0
30DEC26 430.00 C 0.00 0.00 0.00 27.86 -2.50 36 0 133 0
30DEC26 440.00 C 0.00 0.00 0.00 24.98 -2.41 36 0 155 0
30DEC26 450.00 C 0.00 0.00 0.00 22.32 -2.24 36 0 624 0
30DEC26 460.00 C 0.00 0.00 0.00 19.92 -2.02 36 0 1,018 0
30DEC26 470.00 C 18.00 18.00 18.00 17.24 -2.33 36 1 613 0
30DEC26 480.00 C 0.00 0.00 0.00 15.34 -2.09 36 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 13.63 -1.87 36 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 12.10 -1.67 36 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 10.73 -1.48 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 9.51 -1.31 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 8.41 -1.17 36 0 37 0
30DEC26 540.00 C 9.54 9.54 9.54 7.44 -0.78 36 1 43 -1
30DEC26 550.00 C 0.00 0.00 0.00 6.57 -0.69 36 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 5.80 -0.61 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 5.12 -0.53 36 0 11 0
30DEC26 580.00 C 0.00 0.00 0.00 4.51 -0.47 36 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.97 -0.42 36 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.60 -0.37 36 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 3.07 -0.32 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.70 -0.28 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.38 -0.24 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 2.09 -0.21 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.83 -0.19 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.61 -0.16 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.41 -0.14 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.24 -0.12 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.12 -0.11 36 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.95 -0.09 36 0 17 0
30MAR27 200.00 C 185.00 185.00 185.00 187.09 -12.33 43 1 1 +1
30MAR27 205.00 C 0.00 0.00 0.00 182.44 -8.92 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 177.83 -8.89 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 173.26 -8.83 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 168.72 -8.76 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 164.26 -8.65 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 159.78 -8.57 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 155.27 -8.56 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 150.89 -8.47 40 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 146.57 -8.28 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 142.25 -8.29 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 137.91 -8.22 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 133.81 -8.06 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 129.65 -8.00 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 125.50 -7.96 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 121.51 -7.79 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 117.54 -7.72 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 113.66 -7.58 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 109.88 -7.40 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 106.10 -7.33 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 102.55 -7.10 37 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 95.43 -6.80 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 88.59 -6.54 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 82.10 -6.23 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 75.97 -5.87 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 70.06 -5.74 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 64.65 -5.28 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 59.44 -3.82 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 55.34 -2.97 36 0 0 0
30MAR27 390.00 C 51.16 51.16 51.16 50.62 -3.76 36 1 2 +1
30MAR27 400.00 C 0.00 0.00 0.00 46.51 -3.68 36 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 42.90 -3.24 36 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 39.18 -3.16 36 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 35.94 -2.96 36 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 32.84 -2.91 36 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 29.98 -2.83 36 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 27.35 -2.64 36 0 16 0
30MAR27 470.00 C 0.00 0.00 0.00 24.93 -2.44 36 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 22.04 -2.92 35 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.06 -2.69 35 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 18.25 -2.47 35 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 16.59 -2.26 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 15.07 -2.08 35 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 13.68 -1.90 35 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 12.42 -1.74 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 11.26 -1.59 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 10.21 -1.46 35 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 9.26 -1.32 35 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.39 -1.21 35 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.60 -1.10 35 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.88 -0.77 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 6.23 -0.70 35 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.63 -0.65 35 0 0 0
TOTAL CALL 3,792 51,651 +1,732
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 79 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 57 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28MAY26 310.00 P 0.10 0.10 0.10 0.01 0.00 46 30 91 +30
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 239 0
28MAY26 340.00 P 0.00 0.00 0.00 0.11 +0.07 35 760 2,614 0
28MAY26 350.00 P 0.89 0.94 0.73 0.44 +0.25 35 94 1,263 +41
28MAY26 360.00 P 1.90 2.20 1.69 1.46 +0.77 35 94 3,502 +66
28MAY26 370.00 P 4.30 4.60 3.37 3.54 +1.53 34 169 765 +1
28MAY26 380.00 P 8.50 9.36 7.90 7.39 +2.77 34 43 1,220 +3
28MAY26 390.00 P 14.60 16.00 14.35 13.29 +4.26 33 30 1,414 -7
28MAY26 400.00 P 24.40 24.40 23.00 21.07 +5.59 33 7 2,474 -6
28MAY26 410.00 P 30.00 30.00 30.00 30.16 +7.17 35 1 2,326 -1
28MAY26 420.00 P 42.50 42.80 39.49 39.90 +7.95 39 15 1,242 -13
28MAY26 430.00 P 0.00 0.00 0.00 49.60 +8.08 0 0 586 0
28MAY26 440.00 P 62.00 62.65 62.00 59.60 +8.20 0 5 170 -5
28MAY26 450.00 P 72.85 72.85 72.85 69.60 +8.20 0 1 125 0
28MAY26 460.00 P 0.00 0.00 0.00 79.65 +8.25 57 0 138 0
28MAY26 470.00 P 92.00 92.00 92.00 89.65 +8.25 62 2 64 0
28MAY26 480.00 P 100.00 100.00 100.00 99.66 +8.26 68 4 0 -15
28MAY26 490.00 P 0.00 0.00 0.00 109.65 +8.25 73 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 119.65 +8.25 78 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 129.65 +8.25 83 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 139.65 +8.25 88 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 149.65 +8.25 92 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 159.65 +8.25 97 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 169.65 +8.25 101 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 179.65 +8.25 105 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 189.65 +8.25 109 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 199.65 +8.25 114 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 209.64 +8.24 116 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 219.64 +8.24 120 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 229.64 +8.24 124 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 239.64 +8.24 128 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 249.64 +8.24 132 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 259.64 +8.24 136 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 269.64 +8.24 140 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 279.64 +8.24 143 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 289.64 +8.24 147 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 299.64 +8.24 150 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 309.64 +8.24 153 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 319.64 +8.24 157 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 329.64 +8.24 160 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 339.63 +8.23 161 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 349.63 +8.23 164 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 359.63 +8.23 167 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 369.63 +8.23 170 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 379.63 +8.23 173 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 389.63 +8.23 176 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 399.63 +8.23 179 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 409.63 +8.23 182 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 419.63 +8.23 185 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 429.63 +8.23 187 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 439.63 +8.23 190 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 449.63 +8.23 193 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 459.60 +8.20 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 469.63 +8.23 198 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.16 +0.08 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 +0.13 38 0 16 0
29JUN26 295.00 P 0.90 0.90 0.90 0.35 +0.17 38 2 2 +2
29JUN26 300.00 P 1.00 1.19 1.00 0.52 +0.25 38 26 183 +11
29JUN26 310.00 P 1.30 1.51 1.30 0.99 +0.42 38 43 152 +43
29JUN26 320.00 P 2.16 2.40 2.16 1.81 +0.71 39 50 177 -3
29JUN26 330.00 P 3.06 3.50 3.06 3.04 +1.09 39 80 318 +19
29JUN26 340.00 P 4.78 5.03 4.78 4.78 +1.53 39 39 527 +24
29JUN26 350.00 P 6.62 7.55 6.62 6.90 +1.89 38 29 890 +16
29JUN26 360.00 P 9.60 10.80 9.45 9.82 +2.65 38 165 988 +117
29JUN26 370.00 P 12.90 14.70 12.90 13.59 +3.30 37 11 4,028 +8
29JUN26 380.00 P 18.60 19.65 18.52 18.16 +3.76 37 241 2,134 +203
29JUN26 390.00 P 0.00 0.00 0.00 23.54 +4.06 37 0 4,090 0
29JUN26 400.00 P 30.30 30.82 30.30 30.56 +5.30 38 17 6,426 -2
29JUN26 410.00 P 37.50 37.50 37.50 37.50 +5.82 38 12 1,777 +12
29JUN26 420.00 P 48.00 48.00 48.00 45.34 +6.50 38 2 2,822 +2
29JUN26 430.00 P 0.00 0.00 0.00 53.56 +6.95 38 0 653 0
29JUN26 440.00 P 65.45 65.45 65.30 60.36 +5.44 30 5 482 +2
29JUN26 450.00 P 0.00 0.00 0.00 72.97 +9.28 45 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 80.62 +7.82 39 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 89.98 +7.21 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 99.71 +7.56 37 0 367 0
29JUN26 490.00 P 0.00 0.00 0.00 109.65 +7.95 38 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 119.65 +8.20 41 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 129.65 +8.25 43 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 139.65 +8.25 46 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 149.65 +8.25 48 0 73 -30
29JUN26 540.00 P 0.00 0.00 0.00 159.65 +8.25 50 0 51 -25
29JUN26 550.00 P 0.00 0.00 0.00 169.65 +8.25 53 0 0 -3
29JUN26 560.00 P 0.00 0.00 0.00 179.65 +8.25 55 0 0 -1
29JUN26 570.00 P 0.00 0.00 0.00 189.65 +8.25 57 0 0 -100
29JUN26 580.00 P 0.00 0.00 0.00 199.65 +8.25 59 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 209.64 +8.24 61 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 219.64 +8.24 63 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 229.64 +8.24 65 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 239.64 +8.24 67 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 249.64 +8.24 69 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 259.64 +8.24 71 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 269.64 +8.24 72 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 279.64 +8.24 74 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 289.64 +8.24 76 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 299.64 +8.24 78 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 309.64 +8.24 79 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 319.64 +8.24 81 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 329.64 +8.24 83 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 339.63 +8.23 84 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 349.63 +8.23 85 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 359.63 +8.23 87 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 369.63 +8.23 88 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 379.63 +8.23 90 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 389.63 +8.23 91 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 399.63 +8.23 93 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 409.63 +8.23 94 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 419.63 +8.23 96 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 429.63 +8.23 97 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 439.63 +8.23 99 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 449.63 +8.23 100 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 459.60 +8.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 469.63 +8.23 103 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.20 +0.08 36 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.29 +0.11 36 0 5 0
30JUL26 275.00 P 0.00 0.00 0.00 0.39 +0.15 36 0 0 0
30JUL26 280.00 P 1.25 1.28 1.25 0.55 +0.21 36 6 9 +6
30JUL26 285.00 P 0.00 0.00 0.00 0.72 +0.25 36 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.97 +0.34 36 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.29 +0.45 36 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.66 +0.57 36 0 3 0
30JUL26 310.00 P 3.11 3.36 3.11 2.64 +0.80 37 175 193 +175
30JUL26 320.00 P 3.92 4.56 3.92 4.02 +1.13 37 91 149 +31
30JUL26 330.00 P 6.05 6.08 5.98 5.87 +1.52 37 45 320 0
30JUL26 340.00 P 7.23 8.64 7.23 8.00 +1.85 36 40 595 +22
30JUL26 350.00 P 10.92 11.44 10.78 10.78 +2.40 36 69 238 +49
30JUL26 360.00 P 14.12 15.04 14.12 14.04 +2.11 36 31 702 +30
30JUL26 370.00 P 19.05 19.52 18.68 18.07 +3.26 35 32 407 -20
30JUL26 380.00 P 23.84 23.84 23.84 23.18 +3.46 36 19 488 +19
30JUL26 390.00 P 29.05 29.05 29.05 28.79 +4.36 36 15 128 0
30JUL26 400.00 P 37.00 37.00 37.00 34.90 +4.81 36 1 429 -1
30JUL26 410.00 P 0.00 0.00 0.00 41.87 +5.23 36 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 49.05 +5.87 36 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 56.81 +6.35 36 0 239 0
30JUL26 440.00 P 0.00 0.00 0.00 64.99 +6.76 36 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 74.96 +8.47 40 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 83.93 +7.97 40 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 92.90 +8.13 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 102.20 +8.41 41 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 111.48 +8.51 42 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 121.02 +8.72 42 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 130.69 +8.54 43 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 140.65 +8.94 45 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 150.67 +9.01 47 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 159.65 +8.01 41 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 169.65 +8.25 43 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 179.65 +8.25 44 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 189.65 +8.25 46 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 199.65 +8.25 48 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 209.64 +8.24 49 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 220.61 +9.21 60 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 230.63 +9.23 62 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 239.64 +8.24 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.20 +0.09 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.27 +0.11 36 0 3 0
28AUG26 255.00 P 1.10 1.16 1.10 0.38 +0.16 36 7 7 +7
28AUG26 260.00 P 0.00 0.00 0.00 0.49 +0.18 36 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.65 +0.24 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.84 +0.30 36 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.09 +0.38 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.36 +0.44 36 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.73 +0.57 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.10 +0.63 36 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.62 +0.78 36 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 3.25 +1.00 37 0 0 0
28AUG26 310.00 P 4.73 5.40 4.73 4.71 +1.30 37 197 227 +197
28AUG26 320.00 P 6.34 6.39 6.34 6.58 +1.65 37 45 91 +15
28AUG26 330.00 P 8.95 8.95 8.95 8.71 +1.87 37 1 77 0
28AUG26 340.00 P 10.89 10.89 10.89 11.20 +2.20 36 15 2,101 0
28AUG26 350.00 P 14.04 14.90 14.04 14.25 +2.81 36 83 155 +70
28AUG26 360.00 P 18.26 18.79 18.26 17.96 +3.09 36 63 219 0
28AUG26 370.00 P 22.45 22.78 22.45 22.37 +3.66 36 25 268 0
28AUG26 380.00 P 27.55 27.55 27.55 27.30 +4.11 36 10 872 0
28AUG26 390.00 P 33.32 33.32 33.32 32.84 +4.51 36 10 250 0
28AUG26 400.00 P 40.00 40.00 40.00 38.80 +4.75 36 1 111 +1
28AUG26 410.00 P 0.00 0.00 0.00 45.69 +5.28 36 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 52.88 +7.47 36 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 60.24 +6.30 36 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 69.29 +7.86 38 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 77.53 +8.29 39 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 86.02 +7.43 39 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 94.74 +7.50 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 103.80 +7.98 40 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 112.89 +8.19 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 122.07 +8.30 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 131.48 +8.51 40 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 141.08 +8.72 41 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 150.68 +8.88 41 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 160.64 +9.00 43 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 170.66 +9.24 45 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 180.63 +9.23 47 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 190.62 +9.22 48 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 200.61 +9.21 50 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 210.63 +9.23 51 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 220.63 +9.23 53 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 230.63 +9.23 54 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 240.63 +9.23 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.12 +0.06 36 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.16 +0.07 36 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.22 +0.09 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.29 +0.11 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.40 +0.16 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.51 +0.19 36 0 1 0
29SEP26 250.00 P 1.75 1.75 1.75 0.67 +0.25 36 2 0 -2
29SEP26 255.00 P 0.00 0.00 0.00 0.84 +0.29 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.08 +0.37 36 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.33 +0.44 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.66 +0.52 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.04 +0.65 36 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.45 +0.70 36 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.99 +0.86 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.53 +0.96 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.21 +1.10 36 0 56 0
29SEP26 300.00 P 6.30 6.30 6.30 4.96 +1.31 36 10 100 0
29SEP26 310.00 P 0.00 0.00 0.00 6.93 +1.65 37 0 779 0
29SEP26 320.00 P 9.40 9.40 9.40 9.09 +1.93 37 2 133 0
29SEP26 330.00 P 12.15 12.15 12.15 11.60 +2.20 36 5 114 0
29SEP26 340.00 P 15.28 15.28 15.28 14.72 +2.94 36 10 38 +10
29SEP26 350.00 P 17.06 18.60 17.06 18.10 +3.58 36 9 190 +3
29SEP26 360.00 P 22.03 22.17 22.03 21.88 +3.26 36 34 1,206 +34
29SEP26 370.00 P 26.74 27.39 26.74 26.30 +3.81 36 778 955 +778
29SEP26 380.00 P 32.10 32.40 31.00 31.48 +4.45 36 19 719 +2
29SEP26 390.00 P 0.00 0.00 0.00 37.06 +4.85 36 0 971 0
29SEP26 400.00 P 42.35 44.60 42.35 42.80 +4.82 36 5 3,407 +2
29SEP26 410.00 P 50.60 50.60 50.60 49.75 +5.59 36 15 2,196 0
29SEP26 420.00 P 60.00 60.00 60.00 54.64 +3.82 34 3 1,830 -1
29SEP26 430.00 P 0.00 0.00 0.00 64.72 +7.45 38 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 72.41 +7.96 38 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 80.34 +7.28 38 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 88.59 +7.51 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 94.74 +5.43 35 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 105.60 +7.68 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 114.39 +8.00 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 123.45 +8.26 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 132.56 +8.38 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 141.92 +8.62 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 151.42 +8.84 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 160.94 +8.96 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 170.71 +9.13 41 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 180.68 +9.16 42 0 1 0
29SEP26 570.00 P 0.00 0.00 0.00 190.67 +9.26 43 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 200.61 +9.21 45 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 210.63 +9.23 46 0 330 -15
29SEP26 600.00 P 0.00 0.00 0.00 220.63 +9.23 48 0 2 -2
29SEP26 610.00 P 0.00 0.00 0.00 230.63 +9.23 49 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 240.63 +9.23 50 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 249.64 +8.24 45 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 259.64 +8.24 46 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 269.64 +8.24 47 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 279.64 +8.24 48 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 289.64 +8.24 49 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 299.64 +8.24 50 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 309.64 +8.24 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 319.64 +8.24 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.27 +0.09 36 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.34 +0.10 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.45 +0.15 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.55 +0.14 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.72 +0.21 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.89 +0.24 36 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.09 +0.27 36 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.35 +0.36 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.62 +0.38 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.03 +0.53 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.35 +0.56 36 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 2.74 +0.57 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.28 +0.72 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.84 +0.83 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.39 +0.83 36 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 5.14 +1.03 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.91 +1.16 36 0 11 0
30DEC26 285.00 P 7.85 7.85 7.85 6.68 +1.17 36 100 100 +100
30DEC26 290.00 P 0.00 0.00 0.00 7.65 +1.37 36 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 8.68 +1.37 36 0 20 0
30DEC26 300.00 P 10.30 11.00 10.30 10.00 +1.64 36 10 195 +10
30DEC26 310.00 P 0.00 0.00 0.00 12.57 +2.09 36 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 15.34 +2.18 36 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 18.62 +2.61 36 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 21.99 +3.47 36 0 56 0
30DEC26 350.00 P 25.79 26.60 25.79 25.65 +3.07 36 287 827 +225
30DEC26 360.00 P 29.20 29.20 29.20 29.82 +3.39 36 20 209 +20
30DEC26 370.00 P 34.03 34.03 34.03 34.57 +3.87 35 20 305 +20
30DEC26 380.00 P 40.94 40.94 40.94 39.62 +4.22 36 1 74 0
30DEC26 390.00 P 0.00 0.00 0.00 45.09 +4.56 35 0 117 0
30DEC26 400.00 P 0.00 0.00 0.00 51.01 +4.78 35 0 952 0
30DEC26 410.00 P 0.00 0.00 0.00 57.34 +5.10 35 0 222 0
30DEC26 420.00 P 65.29 65.29 65.29 64.05 +5.39 36 15 151 -2
30DEC26 430.00 P 0.00 0.00 0.00 71.56 +6.12 36 0 149 0
30DEC26 440.00 P 73.80 73.80 73.80 76.10 +6.01 34 1 321 +1
30DEC26 450.00 P 0.00 0.00 0.00 86.37 +6.70 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 94.15 +6.89 37 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 101.53 +6.47 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 110.37 +7.31 37 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 118.71 +7.46 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 127.22 +7.61 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 135.90 +7.77 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 144.70 +7.90 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 153.75 +8.13 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 162.91 +8.35 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 172.10 +8.45 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 181.55 +8.71 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 191.07 +8.82 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 200.84 +9.04 38 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 210.63 +9.15 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 220.66 +9.01 40 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 230.66 +9.17 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 240.65 +9.25 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 249.64 +8.24 38 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 260.64 +9.21 44 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 270.64 +9.24 45 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 280.64 +9.24 46 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 290.64 +9.24 47 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 300.64 +9.24 48 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 310.64 +9.24 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 320.64 +9.24 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.73 +0.16 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.91 +0.20 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.09 +0.20 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.35 +0.29 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.62 +0.31 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.91 +0.33 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.31 +0.46 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.70 +0.47 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.12 +0.49 35 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 3.69 +0.67 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 4.25 +0.69 35 0 0 0
30MAR27 255.00 P 6.80 6.80 6.80 4.82 +0.70 35 10 10 +10
30MAR27 260.00 P 0.00 0.00 0.00 5.57 +0.89 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 6.34 +0.98 35 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 7.13 +1.00 35 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 8.01 +1.10 35 0 0 0
30MAR27 280.00 P 10.60 10.60 10.60 9.05 +1.36 35 3 9 +3
30MAR27 285.00 P 0.00 0.00 0.00 10.09 +1.11 35 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 11.14 +1.09 35 0 1 0
30MAR27 295.00 P 0.00 0.00 0.00 12.38 +1.25 35 0 10 0
30MAR27 300.00 P 14.01 14.01 14.01 14.02 +1.75 35 2 33 +2
30MAR27 310.00 P 0.00 0.00 0.00 16.94 +1.90 36 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 20.32 +2.43 36 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 23.71 +2.54 36 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 27.51 +3.01 35 0 26 0
30MAR27 350.00 P 32.00 32.00 32.00 31.42 +2.50 35 3 19 +3
30MAR27 360.00 P 0.00 0.00 0.00 35.39 +3.11 35 0 1,528 0
30MAR27 370.00 P 41.25 41.25 41.25 40.23 +3.50 35 1 11 +1
30MAR27 380.00 P 0.00 0.00 0.00 45.38 +3.91 35 0 78 0
30MAR27 390.00 P 50.31 50.40 50.31 50.40 +3.75 34 2 25 +2
30MAR27 400.00 P 0.00 0.00 0.00 56.88 +4.78 35 0 62 0
30MAR27 410.00 P 0.00 0.00 0.00 62.83 +4.75 35 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 69.64 +5.29 35 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 76.16 +5.22 35 0 21 0
30MAR27 440.00 P 83.80 83.80 83.80 84.17 +6.41 36 14 17 +14
30MAR27 450.00 P 0.00 0.00 0.00 91.34 +6.44 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 98.89 +6.64 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 106.58 +6.76 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 114.47 +6.91 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 122.54 +7.10 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 130.83 +7.29 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 139.20 +7.41 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 147.72 +7.52 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 156.37 +7.68 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 165.18 +7.85 36 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 174.12 +7.97 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 183.31 +8.23 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 192.51 +8.45 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 201.80 +8.51 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 211.31 +8.64 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 221.04 +8.94 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 230.69 +8.96 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 240.67 +9.24 37 0 0 0
TOTAL PUT 4,339 84,955 +2,208
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$ 2.81
28MAY26 1.95 C 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.81 -0.12 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.71 -0.12 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.51 -0.12 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.41 -0.12 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.32 -0.11 57 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.23 -0.10 53 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.15 -0.09 50 0 10 0
28MAY26 2.80 C 0.10 0.10 0.10 0.09 -0.07 50 5 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.05 -0.05 51 0 90 0
28MAY26 3.00 C 0.03 0.03 0.03 0.03 -0.03 56 300 620 +218
28MAY26 3.10 C 0.00 0.00 0.00 0.01 -0.02 50 0 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 -0.01 62 0 160 0
28MAY26 3.30 C 0.03 0.03 0.02 0.01 0.00 72 101 1,439 +100
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 428 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 155 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 174 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 186 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 191 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.81 -0.12 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.71 -0.12 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.62 -0.11 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.53 -0.11 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.45 -0.10 47 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.37 -0.09 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.30 -0.08 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.23 -0.09 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.18 -0.07 46 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.14 -0.06 47 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 121 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 -0.04 48 0 202 0
29JUN26 3.20 C 0.00 0.00 0.00 0.06 -0.03 49 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.05 -0.03 51 0 93 0
29JUN26 3.40 C 0.04 0.04 0.04 0.03 -0.03 48 28 96 +28
29JUN26 3.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 300 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.02 45 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 48 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 4.00 C 0.03 0.03 0.03 0.01 0.00 59 3 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 134 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 0.87 -0.11 28 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.82 -0.11 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.74 -0.10 48 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.65 -0.10 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.57 -0.10 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.50 -0.09 50 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.42 -0.09 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.36 -0.08 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.30 -0.08 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.25 -0.07 48 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.21 -0.06 49 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.14 -0.05 49 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.10 -0.03 51 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 -0.03 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.02 50 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.02 48 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.85 -0.10 49 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.77 -0.09 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.70 -0.08 54 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.62 -0.09 53 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.55 -0.08 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.49 -0.07 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.43 -0.07 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.38 -0.06 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.33 -0.06 54 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.29 -0.05 54 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.25 -0.05 54 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.22 -0.05 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 -0.04 55 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 -0.03 55 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 -0.03 53 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.94 -0.08 59 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.90 -0.08 59 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.83 -0.07 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.75 -0.08 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.68 -0.07 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 -0.07 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 -0.07 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 -0.07 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.44 -0.06 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.06 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.05 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.05 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.05 56 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.04 58 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.04 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.03 57 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.03 57 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.03 56 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.03 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.02 56 0 205 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.02 55 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.02 49 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 460 0
30DEC26 1.95 C 0.00 0.00 0.00 1.04 -0.08 64 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.00 -0.08 63 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 -0.08 64 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 -0.07 64 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.07 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 -0.07 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.07 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.07 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 -0.06 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.06 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.05 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.05 63 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.07 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 -0.05 62 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.05 62 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.05 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.04 62 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.04 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.04 62 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.04 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.04 62 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.03 63 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 -0.03 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.03 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.03 62 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.03 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.02 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.02 63 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.02 64 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.02 64 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.14 -0.09 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.11 -0.09 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.06 -0.08 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 -0.08 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.08 68 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 -0.08 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.07 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.07 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.07 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.07 68 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.06 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 -0.06 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.06 69 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 -0.07 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 -0.05 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 -0.05 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 -0.05 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.05 67 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 -0.05 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.04 68 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.04 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.04 68 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.04 68 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.04 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.04 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.03 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.03 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.03 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.03 68 0 34 0
TOTAL CALL 437 21,851 +346
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 +0.01 55 0 70 0
28MAY26 2.70 P 0.03 0.03 0.03 0.05 +0.03 58 30 196 0
28MAY26 2.80 P 0.08 0.08 0.08 0.09 +0.04 57 20 321 -20
28MAY26 2.90 P 0.00 0.00 0.00 0.14 +0.05 52 0 917 0
28MAY26 3.00 P 0.00 0.00 0.00 0.22 +0.08 57 0 596 0
28MAY26 3.10 P 0.29 0.30 0.29 0.31 +0.10 63 30 105 -30
28MAY26 3.20 P 0.00 0.00 0.00 0.41 +0.11 76 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.51 +0.11 88 0 22 0
28MAY26 3.40 P 0.00 0.00 0.00 0.61 +0.11 99 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.70 +0.10 95 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.80 +0.11 104 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.90 +0.11 113 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 1.00 +0.11 121 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.10 +0.11 129 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.20 +0.11 137 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 1.30 +0.11 145 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.40 +0.11 152 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 1.50 +0.11 159 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.60 +0.11 166 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.70 +0.11 172 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.80 +0.11 178 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.90 +0.11 185 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 2.00 +0.11 191 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.10 +0.11 196 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.20 P 0.02 0.02 0.02 0.02 +0.01 56 100 100 +100
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 54 0 130 0
29JUN26 2.40 P 0.05 0.05 0.05 0.04 +0.01 50 10 150 +10
29JUN26 2.50 P 0.07 0.07 0.07 0.06 +0.01 49 10 95 0
29JUN26 2.60 P 0.10 0.10 0.10 0.09 +0.02 49 10 416 0
29JUN26 2.70 P 0.13 0.13 0.13 0.13 +0.03 50 10 845 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 +0.04 51 0 5,322 0
29JUN26 2.90 P 0.21 0.21 0.21 0.23 +0.04 49 10 1,641 +10
29JUN26 3.00 P 0.28 0.28 0.28 0.30 +0.05 51 20 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 +0.06 50 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.45 +0.07 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.54 +0.07 54 0 1,626 0
29JUN26 3.40 P 0.00 0.00 0.00 0.63 +0.08 56 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.73 +0.09 61 0 1,001 0
29JUN26 3.60 P 0.00 0.00 0.00 0.82 +0.09 62 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.92 +0.09 66 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 1.02 +0.10 71 0 592 0
29JUN26 3.90 P 1.11 1.11 1.11 1.10 +0.08 62 100 292 -26
29JUN26 4.00 P 1.20 1.21 1.20 1.23 +0.11 85 322 113 -222
29JUN26 4.10 P 1.29 1.29 1.29 1.33 +0.10 89 133 131 -5
29JUN26 4.20 P 0.00 0.00 0.00 1.43 +0.10 92 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.53 +0.10 96 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.62 +0.10 94 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.72 +0.10 98 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.82 +0.10 101 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.92 +0.10 104 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.02 +0.10 107 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.12 +0.10 110 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.22 +0.11 113 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.46 +0.10 113 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.71 +0.10 119 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.96 +0.10 125 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.21 +0.11 131 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.46 +0.11 137 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.71 +0.11 142 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.96 +0.11 147 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.20 +0.10 140 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.45 +0.10 144 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.70 +0.10 149 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.95 +0.10 153 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.20 +0.11 157 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 52 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 +0.01 50 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 90 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 +0.02 51 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 +0.02 51 0 95 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 +0.04 53 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.30 +0.03 51 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.37 +0.05 53 0 360 0
30JUL26 3.10 P 0.00 0.00 0.00 0.44 +0.05 54 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.51 +0.05 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.59 +0.06 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.68 +0.07 57 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.76 +0.07 56 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.85 +0.07 57 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.94 +0.08 58 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.04 +0.08 62 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.14 +0.09 65 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.23 +0.09 65 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.33 +0.09 68 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.06 +0.01 57 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.18 +0.03 57 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
28AUG26 2.70 P 0.27 0.27 0.27 0.27 +0.04 57 3 3 +3
28AUG26 2.80 P 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.38 +0.05 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.44 +0.05 57 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.51 +0.05 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.58 +0.06 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.66 +0.07 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.74 +0.07 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.82 +0.07 60 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.90 +0.07 60 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.99 +0.08 62 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.08 +0.08 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.17 +0.08 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.26 +0.08 64 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.36 +0.09 67 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 +0.01 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 +0.02 60 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.02 59 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 +0.03 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 +0.03 59 0 400 0
29SEP26 2.70 P 0.34 0.34 0.34 0.33 +0.04 59 3 803 +3
29SEP26 2.80 P 0.00 0.00 0.00 0.38 +0.03 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.44 +0.04 59 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.51 +0.05 61 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 +0.05 60 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 +0.05 60 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.72 +0.06 62 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.79 +0.06 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 +0.06 62 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.95 +0.07 62 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 1.04 +0.07 63 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.12 +0.07 63 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.21 +0.08 64 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.30 +0.08 65 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.39 +0.08 66 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.49 +0.09 68 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.58 +0.09 69 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.68 +0.09 71 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.77 +0.09 71 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.87 +0.09 73 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.97 +0.10 75 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.07 +0.10 77 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.16 +0.09 77 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.26 +0.09 79 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.51 +0.09 83 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.77 +0.10 90 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.02 +0.09 94 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.25 +0.08 92 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.49 +0.07 93 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.74 +0.08 96 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.98 +0.07 96 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.23 +0.08 99 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.47 +0.07 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.72 +0.08 101 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.96 +0.07 99 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.21 +0.08 101 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 +0.02 64 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.17 +0.02 65 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.20 +0.02 64 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.24 +0.02 64 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 +0.02 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.03 65 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 +0.04 65 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 +0.04 65 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.48 +0.04 64 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 +0.02 63 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.59 +0.03 64 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.65 +0.05 63 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.71 +0.05 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.78 +0.05 63 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.85 +0.06 63 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 +0.06 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.99 +0.06 63 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.07 +0.06 63 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 +0.06 63 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 +0.06 63 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.30 +0.07 63 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.38 +0.07 63 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.47 +0.07 64 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.55 +0.07 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.64 +0.08 64 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.72 +0.07 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.81 +0.08 63 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.90 +0.08 63 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.99 +0.08 64 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.08 +0.08 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.17 +0.08 63 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.24 +0.01 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.26 +0.02 68 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.31 +0.03 69 0 256 0
30MAR27 2.20 P 0.34 0.34 0.34 0.34 +0.01 68 94 97 +94
30MAR27 2.30 P 0.00 0.00 0.00 0.41 +0.03 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.43 +0.02 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.48 +0.01 67 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 +0.03 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 +0.04 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.67 +0.04 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.73 +0.04 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.79 +0.04 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.85 +0.04 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 +0.05 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.99 +0.05 68 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.07 +0.07 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.14 +0.05 69 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.21 +0.05 69 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.29 +0.06 69 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.36 +0.05 68 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.44 +0.06 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.52 +0.06 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.60 +0.06 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.68 +0.06 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.76 +0.06 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.85 +0.07 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.93 +0.07 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.01 +0.06 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.10 +0.07 69 0 0 0
TOTAL PUT 905 48,639 -83
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 14.75 -0.01 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.27 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.82 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.47 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.32 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.51 -0.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.12 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 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 38 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 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.34 -0.03 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.89 -0.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.82 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.03 -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$ 9.29
29JUN26 4.72 C 0.00 0.00 0.00 4.58 +0.07 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.01 +0.08 71 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.77 +0.09 65 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.53 +0.08 59 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.28 +0.07 53 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.04 +0.07 47 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.80 +0.07 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.56 +0.07 35 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.32 +0.08 26 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.37 +0.06 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.14 +0.06 24 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.92 +0.06 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.72 +0.06 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.88 -0.01 21 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.69 +0.02 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.49 +0.02 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.11 +0.06 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.95 +0.06 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.50 -0.05 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.32 -0.08 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.85 -0.04 42 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.34 -0.03 50 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.82 -0.03 57 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.89 -0.03 28 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.25 +0.01 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.60 -0.03 28 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.07 +0.02 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.50 +0.02 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.96 +0.03 35 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$ 9.29
28MAY26 7.00 C 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.80 +0.07 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.55 +0.06 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 17 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 246 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.05 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.81 +0.07 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.56 +0.07 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.31 +0.08 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.06 +0.05 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.81 +0.06 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.56 +0.06 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.31 +0.05 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 +0.06 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 +0.06 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.86 +0.05 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.32 +0.02 23 0 30 0
29JUN26 9.50 C 0.20 0.20 0.20 0.21 +0.01 23 15 516 0
29JUN26 9.75 C 0.11 0.11 0.11 0.13 +0.01 23 1 112 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 24 0 96 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 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 2.31 +0.04 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.84 +0.07 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.60 +0.07 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.37 +0.06 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.15 +0.06 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.94 +0.05 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.44 +0.02 24 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 0.33 +0.03 24 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 8 0
30JUL26 10.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 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 41 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 2.33 +0.06 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.42 +0.01 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.22 +0.02 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 0.00 28 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 0.00 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 4.32 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.08 +0.04 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 -0.02 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.65 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.44 +0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.24 +0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 +0.06 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.05 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 +0.04 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 +0.03 27 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 +0.03 27 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 0.00 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 -0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 +0.01 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.53 +0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 +0.05 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 +0.04 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.02 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 +0.02 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.02 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 27 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 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 -0.01 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.20 -0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.00 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.82 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 +0.02 27 0 8 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.33 +0.03 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 +0.02 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.02 27 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 +0.03 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 27 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 16 1,889 +1
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 74 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 114 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 -0.05 25 0 110 0
28MAY26 9.50 P 0.32 0.32 0.32 0.27 -0.06 26 2 164 -2
28MAY26 9.75 P 0.52 0.52 0.52 0.47 -0.09 23 1 104 -1
28MAY26 10.00 P 0.00 0.00 0.00 0.71 -0.07 0 0 107 0
28MAY26 10.50 P 1.35 1.35 1.35 1.21 -0.07 0 1 1 +1
28MAY26 11.00 P 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.27 -0.03 105 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.77 -0.02 121 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.27 -0.03 134 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.77 -0.02 147 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.27 -0.03 160 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.77 -0.01 172 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.27 -0.01 183 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.77 -0.03 193 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.27 -0.03 203 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 105 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 123 0
29JUN26 9.25 P 0.29 0.29 0.29 0.28 -0.04 25 2 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 -0.05 25 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 -0.06 24 0 37 0
29JUN26 10.00 P 0.00 0.00 0.00 0.77 -0.06 24 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.22 -0.07 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 -0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.77 -0.02 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.27 -0.03 63 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.77 -0.02 69 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.27 -0.03 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 -0.01 80 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.27 -0.01 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.77 -0.03 91 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.27 -0.03 95 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 -0.02 25 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 53 0
30JUL26 9.25 P 0.00 0.00 0.00 0.38 -0.03 25 0 78 0
30JUL26 9.50 P 0.00 0.00 0.00 0.52 -0.05 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.66 -0.08 24 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.84 -0.06 24 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.26 -0.04 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.72 -0.09 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.27 -0.03 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.77 -0.02 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.27 -0.03 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.77 -0.03 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.27 -0.03 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.77 -0.03 62 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.27 -0.03 66 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.77 -0.03 70 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.27 -0.03 74 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 -0.02 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.45 -0.04 27 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 0.57 -0.05 27 0 17 0
28AUG26 9.50 P 0.00 0.00 0.00 0.73 -0.06 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.88 -0.05 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.06 -0.06 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.45 -0.04 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.95 +0.01 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.41 +0.02 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.89 +0.02 37 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.36 -0.01 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.85 -0.01 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.34 -0.01 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.85 0.00 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.34 +0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.01 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.02 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.02 27 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.02 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 -0.04 28 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 -0.05 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 -0.04 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 +0.02 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 +0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 +0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.87 +0.01 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 +0.02 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 0.00 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.34 -0.01 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 -0.05 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.34 +0.03 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 14 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.02 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.04 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.03 27 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 -0.04 27 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 -0.04 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 -0.04 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.28 +0.01 28 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.01 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 +0.01 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 +0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 +0.01 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 +0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 +0.01 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 0.00 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.84 -0.05 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.34 +0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.01 27 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.01 27 0 1 0
30MAR27 8.50 P 0.53 0.53 0.53 0.55 -0.01 27 1 3 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.66 -0.01 27 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 -0.03 27 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 -0.02 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.03 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 0.00 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 0.00 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.14 -0.04 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.56 +0.01 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.00 +0.03 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.45 +0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.91 0.00 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.39 +0.02 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.88 +0.03 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.36 +0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.84 -0.05 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.34 +0.02 35 0 0 0
TOTAL PUT 7 3,333 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 25.62
28MAY26 16.00 C 0.00 0.00 0.00 9.63 -1.42 103 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.13 -1.42 94 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.63 -1.42 83 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.13 -1.42 67 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.63 -1.42 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.13 -1.42 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.63 -1.42 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.13 -1.42 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.63 -1.42 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.63 -1.42 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.64 -1.41 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.66 -1.40 42 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 1.76 -1.32 43 0 71 0
28MAY26 25.00 C 1.00 1.00 1.00 1.03 -1.14 44 30 16 -15
28MAY26 26.00 C 0.70 0.70 0.46 0.48 -0.89 42 35 55 +1
28MAY26 27.00 C 0.00 0.00 0.00 0.19 -0.60 42 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 -0.32 42 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.14 44 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.66 -1.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.16 -1.43 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.67 -1.42 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.17 -1.42 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.67 -1.42 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.17 -1.42 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.67 -1.42 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.17 -1.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.68 -1.42 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.18 -1.42 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.69 -1.41 34 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 4.73 -1.39 35 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 3.81 -1.34 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 2.96 -1.27 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.20 -1.16 35 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 -1.02 35 0 79 0
29JUN26 26.00 C 1.02 1.02 1.02 1.05 -0.86 35 15 15 +15
29JUN26 27.00 C 0.00 0.00 0.00 0.68 -0.72 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.42 -0.54 35 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 -0.38 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.26 35 0 29 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.17 35 0 26 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.70 -1.42 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.20 -1.42 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.71 -1.42 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.21 -1.42 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.72 -1.41 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.23 -1.41 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.74 -1.41 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.26 -1.39 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.78 -1.39 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.85 -1.36 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.98 -1.30 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.19 -1.21 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.48 -1.10 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.87 -0.98 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.37 -0.91 32 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.97 -0.76 32 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 0.68 -0.60 32 0 14 0
30JUL26 29.00 C 0.00 0.00 0.00 0.47 -0.45 33 0 20 0
30JUL26 30.00 C 0.00 0.00 0.00 0.32 -0.33 33 0 25 0
30JUL26 31.00 C 0.00 0.00 0.00 0.21 -0.24 33 0 24 0
30JUL26 32.00 C 0.00 0.00 0.00 0.13 -0.17 33 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 -0.12 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.25 -1.42 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.76 -1.41 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.27 -1.41 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.78 -1.41 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.31 -1.39 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.83 -1.39 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.92 -1.35 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.07 -1.28 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.28 -1.21 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.67 -1.03 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.05 -0.93 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.54 -0.89 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.12 -0.76 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.81 -0.62 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.57 -0.49 30 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.39 -0.38 30 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.26 -0.29 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.17 -0.22 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.11 -0.16 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.07 -0.11 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.08 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.23 -1.42 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.73 -1.42 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.24 -1.42 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.75 -1.41 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.26 -1.41 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.77 -1.41 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 -1.41 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.81 -1.39 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.34 -1.38 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.88 -1.36 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.99 -1.32 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.16 -1.27 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.42 -1.18 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.76 -1.07 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.19 -0.96 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.70 -0.85 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.30 -0.74 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.62 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.73 -0.51 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 -0.41 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.33 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.26 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.21 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.16 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.12 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.09 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.75 -1.41 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.27 -1.40 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.79 -1.40 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.32 -1.39 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.85 -1.38 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.40 -1.36 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.95 -1.35 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.53 -1.32 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.10 -1.31 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.31 -1.25 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 -1.19 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.91 -1.12 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.31 -1.04 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.78 -0.95 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.31 -0.87 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.91 -0.77 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 -0.70 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.27 -0.61 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 -0.53 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 -0.45 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.40 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 -0.34 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.28 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 -0.24 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.20 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.17 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.14 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.11 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.86 -1.39 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.40 -1.38 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.95 -1.37 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.50 -1.37 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.07 -1.34 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.64 -1.34 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.23 -1.31 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.83 -1.29 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.43 -1.28 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.69 -1.22 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.00 -1.17 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.37 -1.10 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.79 -1.03 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.28 -0.96 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.82 -0.89 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.40 -0.82 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 -0.75 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.74 -0.68 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.46 -0.61 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 -0.54 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.48 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 -0.42 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.37 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.33 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 -0.28 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 -0.25 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.34 -0.21 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 -0.19 30 0 0 0
TOTAL CALL 80 1,273 +1
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 29 0
28MAY26 24.00 P 0.10 0.10 0.10 0.13 +0.10 43 5 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.39 +0.28 44 0 7 0
28MAY26 26.00 P 0.82 0.82 0.82 0.88 +0.57 44 17 56 -17
28MAY26 27.00 P 0.00 0.00 0.00 1.57 +0.88 43 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 2.43 +1.15 42 0 29 0
28MAY26 29.00 P 0.00 0.00 0.00 3.39 +1.29 43 0 0 -8
28MAY26 30.00 P 0.00 0.00 0.00 4.38 +1.38 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.38 +1.41 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.38 +1.42 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.38 +1.42 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.38 +1.42 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.38 +1.42 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.38 +1.42 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.38 +1.42 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.38 +1.42 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.38 +1.42 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 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 59 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.07 36 0 90 0
29JUN26 23.00 P 0.32 0.32 0.32 0.28 +0.15 36 3 17 +3
29JUN26 24.00 P 0.00 0.00 0.00 0.53 +0.27 36 0 21 0
29JUN26 25.00 P 0.73 0.97 0.73 0.91 +0.45 36 21 78 +15
29JUN26 26.00 P 1.15 1.46 1.15 1.41 +0.63 36 16 15 +5
29JUN26 27.00 P 0.00 0.00 0.00 2.01 +0.80 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.75 +0.98 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 3.58 +1.08 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.47 +1.19 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.41 +1.28 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.39 +1.35 36 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.38 +1.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.38 +1.41 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.38 +1.42 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.38 +1.42 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.38 +1.42 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.38 +1.42 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.38 +1.42 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
30JUL26 21.00 P 0.15 0.15 0.15 0.13 +0.07 33 10 10 +10
30JUL26 22.00 P 0.00 0.00 0.00 0.26 +0.13 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.47 +0.22 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.77 +0.35 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 1.17 +0.50 33 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 1.67 +0.65 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 2.28 +0.82 33 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 2.96 +0.95 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.74 +1.09 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.59 +1.12 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.49 +1.21 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.43 +1.28 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.39 +1.33 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.38 +1.38 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.38 +1.41 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.38 +1.42 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.38 +1.42 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.38 +1.42 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.38 +1.42 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 +0.05 30 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.18 +0.08 30 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.34 +0.15 30 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.58 +0.24 30 0 5 0
28AUG26 24.00 P 0.68 0.93 0.68 0.90 +0.37 30 2 1 -2
28AUG26 25.00 P 1.27 1.27 1.27 1.29 +0.48 29 1 20 0
28AUG26 26.00 P 0.00 0.00 0.00 1.78 +0.59 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.37 +0.72 28 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.13 +0.92 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.90 +1.05 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.73 +1.07 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 5.61 +1.16 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.52 +1.23 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.46 +1.28 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.41 +1.32 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.39 +1.36 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.38 +1.39 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.38 +1.42 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.38 +1.42 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.38 +1.42 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.05 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.07 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.11 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.18 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.74 +0.27 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 +0.37 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.52 +0.48 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 +0.59 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.65 +0.71 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.33 +0.82 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.08 +0.93 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.88 +1.02 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.73 +1.10 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 +1.17 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 +1.23 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.47 +1.28 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.42 +1.31 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.39 +1.34 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.38 +1.38 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.38 +1.41 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.38 +1.42 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.06 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.07 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 +0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.12 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 +0.17 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.23 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 +0.30 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.54 +0.39 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.00 +0.48 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.53 +0.57 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.12 +0.66 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 +0.75 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.48 +0.83 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.24 +0.91 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.04 +1.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.88 +1.06 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.75 +1.12 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.64 +1.17 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.56 +1.21 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.50 +1.26 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.44 +1.28 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.41 +1.32 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.39 +1.36 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.06 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.08 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 +0.09 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.11 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 +0.13 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 +0.15 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 +0.20 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 +0.26 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 +0.32 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 +0.40 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.47 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.89 +0.54 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.47 +0.62 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.12 +0.71 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.81 +0.78 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 +0.85 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.31 +0.92 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.11 +0.98 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.95 +1.04 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.82 +1.10 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.71 +1.15 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 +1.19 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.55 +1.23 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.49 +1.27 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.44 +1.29 30 0 0 0
TOTAL PUT 75 848 +6
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$ 4.10
28MAY26 3.20 C 0.00 0.00 0.00 0.90 - 0 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 - 0 0 0 -
29JUN26 3.30 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 +0.01 27 0 15 0
29JUN26 4.30 C 0.07 0.07 0.07 0.08 +0.01 28 23 56 +23
29JUN26 4.40 C 0.00 0.00 0.00 0.05 0.00 27 0 62 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 +0.01 30 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 41 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 69 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 78 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 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 97 0 50 0
30JUL26 3.20 C 0.00 0.00 0.00 0.90 - 0 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.72 +0.02 21 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 +0.01 28 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30JUL26 4.40 C 0.09 0.09 0.09 0.10 +0.01 28 15 45 +15
30JUL26 4.50 C 0.00 0.00 0.00 0.08 0.00 29 0 44 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 0.00 29 0 46 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 35 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 3.20 C 0.00 0.00 0.00 0.92 - 0 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.83 +0.02 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 3.20 C 0.00 0.00 0.00 0.93 - 28 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 0.00 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 25 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 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 43 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 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 - 25 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.84 0.00 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 3.20 C 0.00 0.00 0.00 0.94 - 26 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.88 +0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 0.00 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 38 1,828 +38
28MAY26 3.20 P 0.00 0.00 0.00 0.01 - 99 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 62 0
28MAY26 4.20 P 0.00 0.00 0.00 0.13 -0.02 28 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.21 -0.02 28 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.31 -0.02 37 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.41 -0.02 46 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.52 -0.02 63 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.62 -0.02 71 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.72 -0.02 79 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.82 -0.02 87 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.93 -0.02 103 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.18 -0.02 121 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.43 -0.02 137 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.68 -0.02 152 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.93 -0.02 166 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.18 -0.02 180 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.43 -0.02 192 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.68 -0.02 204 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.93 -0.02 215 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.18 -0.02 225 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.01 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 0.00 29 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.01 28 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 -0.01 29 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.28 -0.01 30 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.36 -0.01 31 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.44 -0.01 32 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.53 -0.02 33 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.63 -0.01 37 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.72 -0.02 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.82 -0.02 41 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.93 -0.02 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.18 -0.02 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.43 -0.02 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.68 -0.02 71 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.93 -0.02 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.18 -0.02 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.43 -0.02 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.68 -0.02 95 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.93 -0.02 101 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.18 -0.02 106 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.90 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 3.80 P 0.08 0.08 0.08 0.09 0.00 30 2 29 +2
30JUL26 3.90 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.16 0.00 30 0 12 0
30JUL26 4.10 P 0.00 0.00 0.00 0.21 0.00 30 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.26 -0.01 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.33 -0.01 30 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.40 -0.01 31 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.47 -0.02 30 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.56 -0.01 32 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.93 -0.02 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.18 -0.02 44 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.43 -0.02 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.68 -0.02 55 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.93 -0.02 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.18 -0.02 65 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.43 -0.02 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.68 -0.02 74 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.30 -0.03 23 0 30 0
28AUG26 4.20 P 0.36 0.36 0.36 0.38 -0.01 25 10 100 +10
28AUG26 4.30 P 0.00 0.00 0.00 0.45 -0.01 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.53 -0.01 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.78 -0.01 18 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.07 -0.02 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 - 27 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 0.00 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.01 26 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.02 26 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 -0.01 26 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 0.00 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 -0.01 25 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.64 -0.01 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 -0.01 24 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 -0.01 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 -0.02 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 -0.02 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 -0.01 22 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.07 -0.02 32 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.29 -0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.06 -0.02 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.31 -0.02 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 +0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.30 -0.02 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 - 28 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.01 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.01 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 -0.01 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 -0.01 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 -0.02 24 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.02 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 -0.04 23 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 -0.01 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 -0.02 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.07 -0.02 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.06 -0.02 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.31 -0.02 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 - 27 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.02 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 -0.02 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.02 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 -0.02 28 0 3 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 0.00 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 -0.04 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 -0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.06 -0.02 28 0 0 0
TOTAL PUT 12 2,199 +12
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$ 129.30
28MAY26 80.00 C 0.00 0.00 0.00 49.35 +3.11 105 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 46.85 +3.05 95 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 44.35 +3.11 85 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 41.85 +3.11 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 39.35 +3.04 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.85 +3.04 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 34.35 +3.02 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 31.86 +3.11 64 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.36 +3.10 56 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 26.86 +3.19 49 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 24.36 +3.19 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.86 +3.18 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 19.95 +3.74 81 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 16.88 +3.11 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 14.42 +3.02 39 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 12.01 +2.86 39 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 9.71 +2.62 39 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.56 +2.29 39 0 0 0
28MAY26 125.00 C 3.81 3.81 3.81 5.64 +1.85 39 12 25 +12
28MAY26 127.50 C 0.00 0.00 0.00 4.13 +1.56 40 0 69 0
28MAY26 130.00 C 1.73 2.39 1.73 2.79 +1.15 40 17 183 +7
28MAY26 132.50 C 1.15 1.96 1.15 1.78 +0.77 40 86 146 +54
28MAY26 135.00 C 1.18 1.25 0.97 1.08 +0.49 39 55 128 +14
28MAY26 137.50 C 0.56 0.74 0.56 0.61 +0.29 39 125 229 +120
28MAY26 140.00 C 0.43 0.43 0.39 0.33 +0.16 39 30 139 +30
28MAY26 142.50 C 0.16 0.27 0.16 0.17 +0.09 39 30 81 +1
28MAY26 145.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 54 0
28MAY26 147.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 92 0
28MAY26 150.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 49.53 +3.20 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.04 +3.20 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.54 +3.19 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.06 +3.19 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.61 +3.22 47 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 37.09 +2.75 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.35 +2.65 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 31.88 +2.35 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 29.36 +2.14 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 27.07 +2.35 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 24.66 +2.65 29 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 22.46 +2.66 36 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 20.46 +2.79 40 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 18.32 +2.67 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.28 +2.53 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 14.35 +2.37 40 0 54 0
29JUN26 120.00 C 10.36 10.36 10.36 12.55 +1.89 40 7 332 +7
29JUN26 122.50 C 0.00 0.00 0.00 10.89 +2.02 40 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 9.46 +1.86 41 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 8.09 +1.69 41 0 31 0
29JUN26 130.00 C 0.00 0.00 0.00 6.87 +1.48 41 0 584 0
29JUN26 132.50 C 0.00 0.00 0.00 5.74 +1.29 40 0 54 0
29JUN26 135.00 C 0.00 0.00 0.00 4.80 +1.12 41 0 52 0
29JUN26 137.50 C 0.00 0.00 0.00 3.99 +0.99 41 0 37 0
29JUN26 140.00 C 0.00 0.00 0.00 3.27 +0.85 41 0 49 0
29JUN26 142.50 C 0.00 0.00 0.00 2.65 +0.71 41 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 2.13 +0.59 40 0 587 0
29JUN26 147.50 C 0.00 0.00 0.00 1.70 +0.49 40 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 1.35 +0.40 40 0 97 0
29JUN26 152.50 C 0.00 0.00 0.00 1.06 +0.32 40 0 118 0
29JUN26 155.00 C 0.00 0.00 0.00 0.83 +0.26 40 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.64 +0.21 40 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.50 +0.17 40 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.38 +0.13 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.29 +0.10 40 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 37.41 +2.28 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.19 +2.47 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.07 +2.74 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.41 +2.33 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.26 +2.36 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.27 +2.48 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.18 +2.73 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.15 +2.60 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.24 +2.49 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.42 +2.37 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 16.71 +2.26 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 15.09 +2.13 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.58 +1.91 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 12.25 +1.82 43 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 10.96 +1.68 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.83 +1.61 43 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 8.75 +1.47 43 0 6 0
30JUL26 135.00 C 7.00 7.00 7.00 7.74 +1.34 43 1 35 -1
30JUL26 137.50 C 0.00 0.00 0.00 6.86 +1.27 43 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 6.01 +1.14 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 5.26 +1.04 43 0 36 0
30JUL26 145.00 C 0.00 0.00 0.00 4.58 +0.93 43 0 39 0
30JUL26 147.50 C 0.00 0.00 0.00 3.98 +0.93 43 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 3.44 +0.74 43 0 46 0
30JUL26 152.50 C 0.00 0.00 0.00 2.89 +0.57 42 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 2.48 +0.50 42 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 2.13 +0.45 42 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.82 +0.39 42 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.56 +0.38 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.33 +0.33 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.59 +2.39 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.55 +2.20 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.57 +2.30 43 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.64 +2.39 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 21.41 +1.84 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.71 +1.73 41 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.59 +2.12 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.07 +2.01 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.63 +1.86 43 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 14.35 +1.74 43 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 13.26 +1.79 44 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 12.02 +1.60 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 11.01 +1.54 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 10.02 +1.42 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 9.06 +1.30 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 8.17 +1.20 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.35 +1.10 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.61 +1.02 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.92 +0.93 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.30 +0.98 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.60 +0.75 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.10 +0.68 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.66 +0.63 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.25 +0.56 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.89 +0.51 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.50 +2.87 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.12 +2.85 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.76 +2.82 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.43 +2.79 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.04 +2.58 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.80 +2.54 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.62 +2.47 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.49 +2.52 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.42 +2.47 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.99 +1.85 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.49 +2.25 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.12 +1.73 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.84 +2.17 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.66 +1.82 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.04 +1.70 41 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 19.53 +1.63 41 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 18.13 +1.62 41 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 16.75 +1.49 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.01 +1.79 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 14.82 +1.69 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.72 +1.60 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.69 +1.56 44 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 11.74 +1.50 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 10.90 +1.54 44 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 10.01 +1.51 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 9.13 +1.34 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.37 +1.28 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 7.66 +1.26 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 6.96 +1.27 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 6.16 +1.00 43 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 5.64 +1.01 43 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 5.11 +0.88 43 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.62 +0.79 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 4.23 +0.79 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.83 +0.72 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.92 +3.66 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.69 +3.60 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.92 +2.94 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.36 +3.44 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.26 +3.37 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.22 +3.26 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.82 +2.78 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.29 +3.07 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.37 +2.92 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.57 +2.89 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.80 +2.28 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.12 +2.22 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.53 +2.18 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.95 +2.09 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.46 +2.01 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.09 +1.99 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.24 +1.35 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.07 +1.54 42 0 0 0
30DEC26 125.00 C 20.00 20.00 20.00 20.55 +2.13 44 3 3 +3
30DEC26 127.50 C 0.00 0.00 0.00 18.99 +1.64 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.05 +1.71 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.03 +1.64 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.04 +1.61 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.15 +1.58 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 14.21 +1.49 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.40 +1.53 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 12.57 +1.48 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.72 +1.31 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.03 +1.29 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.36 +1.30 44 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.68 +1.23 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.00 +1.08 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.45 +1.05 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.93 +1.05 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.41 +1.04 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.52 +3.85 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.42 +3.78 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.51 +2.88 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.35 +2.67 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.39 +2.64 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.47 +3.47 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.61 +3.35 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.80 +3.28 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.04 +2.47 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.33 +3.06 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.68 +2.97 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.01 +2.21 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.56 +2.23 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.65 +1.65 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.27 +1.62 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.31 +2.02 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.01 +1.96 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.77 +1.89 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.53 +1.79 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.40 +1.66 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.40 +1.68 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.37 +1.63 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.40 +1.68 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.47 +1.66 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.53 +1.55 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.70 +1.55 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.73 +1.41 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.04 +1.53 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.21 +1.36 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 13.49 +1.29 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 12.73 +1.19 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 12.17 +1.29 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.52 +1.26 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 10.86 +1.10 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 10.30 +1.04 43 0 30 0
TOTAL CALL 366 9,373 +247
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 79 0
28MAY26 112.50 P 0.00 0.00 0.00 0.02 -0.08 39 0 205 0
28MAY26 115.00 P 0.00 0.00 0.00 0.06 -0.17 39 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 0.15 -0.34 39 0 112 0
28MAY26 120.00 P 0.00 0.00 0.00 0.35 -0.57 39 0 294 0
28MAY26 122.50 P 1.39 1.39 0.89 0.71 -0.85 39 13 202 +13
28MAY26 125.00 P 2.26 2.26 1.44 1.30 -1.22 39 87 212 +36
28MAY26 127.50 P 3.12 3.12 2.13 2.21 -1.53 40 126 241 +51
28MAY26 130.00 P 3.60 3.60 3.60 3.27 -2.19 38 2 453 +2
28MAY26 132.50 P 0.00 0.00 0.00 5.01 -2.30 41 0 64 0
28MAY26 135.00 P 0.00 0.00 0.00 6.68 -2.73 39 0 58 0
28MAY26 137.50 P 0.00 0.00 0.00 8.73 -2.92 39 0 107 0
28MAY26 140.00 P 0.00 0.00 0.00 10.96 -3.05 39 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 13.31 -3.13 39 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 15.74 -3.17 39 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 18.21 -3.19 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 20.70 -3.20 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 23.20 -3.20 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.90 -3.00 70 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 28.40 -3.00 75 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 30.90 -3.00 80 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 33.40 -3.00 85 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 35.90 -3.00 89 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.09 -0.07 40 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.16 -0.10 40 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.25 -0.16 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.40 -0.22 40 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.59 -0.32 40 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.86 -0.42 40 0 75 0
29JUN26 112.50 P 0.00 0.00 0.00 1.23 -0.55 40 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 1.68 -0.66 40 0 49 0
29JUN26 117.50 P 0.00 0.00 0.00 2.24 -0.79 40 0 23 0
29JUN26 120.00 P 0.00 0.00 0.00 2.91 -0.95 40 0 117 0
29JUN26 122.50 P 0.00 0.00 0.00 3.69 -1.15 40 0 130 0
29JUN26 125.00 P 0.00 0.00 0.00 4.62 -1.36 39 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 5.71 -1.58 39 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 7.00 -1.75 39 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 8.36 -2.07 39 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 10.15 -2.01 40 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 11.75 -2.23 40 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 13.52 -2.40 40 0 40 0
29JUN26 142.50 P 16.50 16.50 16.50 15.45 -2.52 40 1 46 0
29JUN26 145.00 P 0.00 0.00 0.00 17.45 -2.63 40 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 19.53 -2.73 40 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 21.71 -2.86 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 24.54 -2.35 46 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 26.92 -2.26 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 29.09 -2.44 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.43 -2.48 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.06 -2.39 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.50 -2.42 54 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.28 -0.12 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.41 -0.16 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.58 -0.20 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.79 -0.26 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.06 -0.34 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.41 -0.45 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.81 -0.43 42 0 45 0
30JUL26 110.00 P 0.00 0.00 0.00 2.31 -0.57 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.84 -0.70 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.49 -0.82 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.23 -0.95 42 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 5.08 -1.09 42 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 6.03 -1.23 41 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 7.10 -1.37 41 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 8.27 -1.48 41 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 9.60 -1.60 41 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 11.09 -1.74 42 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 12.63 -1.88 42 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 14.35 -1.89 43 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 15.92 -2.11 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 18.24 -1.67 45 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 20.11 -1.83 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 22.12 -1.85 46 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.13 -1.93 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 25.95 -2.24 45 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 28.23 -2.30 46 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.61 -2.14 48 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.82 -2.01 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.10 -2.01 49 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.36 -2.05 49 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.97 -0.52 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.46 -0.55 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.98 -0.59 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.64 -0.63 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.27 -0.79 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.04 -0.89 43 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 5.90 -1.00 43 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 6.85 -1.11 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.88 -1.24 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 9.01 -1.36 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 10.24 -1.49 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 11.56 -1.63 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.97 -1.75 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 14.66 -1.70 43 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 16.28 -1.80 44 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 17.97 -1.83 44 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 20.05 -1.60 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.85 -1.69 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.44 -2.06 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.65 -1.92 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.49 -2.17 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.53 -2.21 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.60 -2.27 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.71 -2.32 46 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.86 -2.36 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 -0.09 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.61 -0.13 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.80 -0.16 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.03 -0.21 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.32 -0.23 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.65 -0.29 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.04 -0.34 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.48 -0.42 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.00 -0.46 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.57 -0.57 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.25 -0.43 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.93 -0.58 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.60 -0.73 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.49 -0.83 43 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 7.37 -0.99 43 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 8.38 -1.08 42 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 9.46 -1.28 43 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 10.63 -1.29 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.01 -1.29 43 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 13.40 -1.38 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.86 -1.47 43 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 16.30 -1.65 43 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 17.90 -1.74 43 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 19.58 -1.73 43 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 21.73 -1.38 45 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 23.54 -1.43 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.40 -1.32 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.85 -1.99 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.91 -1.97 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.88 -1.98 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.76 -2.18 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.81 -2.23 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.90 -2.27 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.17 -2.16 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.09 -0.19 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.37 -0.21 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.67 -0.26 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.04 -0.29 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.45 -0.31 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.94 -0.35 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.43 -0.40 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.98 -0.45 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.60 -0.51 43 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.30 -0.56 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.10 -0.57 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.91 -0.65 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.81 -0.47 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.39 -0.92 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.42 -0.92 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.45 -0.94 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.54 -1.08 42 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 12.74 -1.10 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.91 -1.23 42 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 15.28 -1.29 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.73 -1.31 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.05 -1.52 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.72 -1.45 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 21.21 -1.60 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.84 -1.60 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.52 -1.67 42 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 26.27 -1.82 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.02 -1.74 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 30.15 -1.48 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 31.97 -1.63 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.07 -1.39 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.96 -1.53 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.98 -1.51 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 39.49 -2.06 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.51 -2.08 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.92 -0.28 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.32 -0.30 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.82 -0.24 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.26 -0.34 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.73 -0.40 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.30 -0.48 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.92 -0.44 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.63 -0.45 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.17 -0.66 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.92 -0.74 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.77 -0.99 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.63 -0.90 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.54 -0.90 41 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.55 -0.94 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.60 -0.94 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.65 -1.05 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.79 -1.43 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.28 -0.91 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.26 -1.50 41 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 17.78 -1.10 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.02 -1.33 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.39 -1.46 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.89 -1.52 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.52 -1.51 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 25.12 -1.55 41 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 26.76 -1.67 41 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 28.44 -1.64 41 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 30.23 -1.63 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.99 -1.68 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.79 -1.73 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.63 -1.71 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.43 -1.88 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.32 -1.94 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.26 -1.97 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.22 -2.01 42 0 0 0
TOTAL PUT 229 9,440 +102
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$ 33.14
28MAY26 22.00 C 0.00 0.00 0.00 11.15 +0.08 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.15 +0.13 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.16 +0.12 85 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.16 +0.14 75 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.16 +0.09 64 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.17 +0.14 63 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.18 +0.13 57 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.21 +0.12 55 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.27 +0.10 52 0 22 0
28MAY26 31.00 C 2.17 2.17 2.17 2.32 +0.09 43 15 414 -15
28MAY26 32.00 C 1.57 1.58 1.57 1.51 +0.03 41 30 212 +5
28MAY26 33.00 C 0.67 0.92 0.67 0.85 -0.01 39 50 341 +3
28MAY26 34.00 C 0.34 0.64 0.34 0.44 -0.07 39 219 884 +134
28MAY26 35.00 C 0.21 0.34 0.21 0.21 -0.08 40 141 1,090 +113
28MAY26 36.00 C 0.09 0.14 0.09 0.09 -0.07 41 74 1,000 +74
28MAY26 37.00 C 0.03 0.09 0.03 0.04 -0.04 43 46 994 -42
28MAY26 38.00 C 0.06 0.06 0.05 0.02 -0.02 45 23 965 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 645 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 2,294 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 504 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 147 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.69 +0.14 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.18 +0.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.69 +0.13 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.20 +0.11 63 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.70 +0.14 58 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.20 +0.14 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.21 +0.09 55 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.21 +0.05 48 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.20 +0.14 0 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.20 +0.11 0 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 8.23 +0.12 39 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.28 +0.12 42 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 6.38 +0.04 44 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.53 +0.11 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.69 +0.10 45 0 77 0
29JUN26 30.00 C 0.00 0.00 0.00 3.91 +0.10 45 0 210 0
29JUN26 31.00 C 2.85 2.85 2.85 3.10 +0.02 41 15 248 +15
29JUN26 32.00 C 2.61 2.61 2.61 2.46 0.00 41 2 428 0
29JUN26 33.00 C 1.81 2.06 1.81 1.91 +0.02 41 75 1,118 +30
29JUN26 34.00 C 1.52 1.52 1.52 1.47 -0.03 41 15 1,009 0
29JUN26 35.00 C 1.13 1.23 1.13 1.12 -0.03 41 11 564 0
29JUN26 36.00 C 0.86 0.86 0.85 0.83 -0.07 41 30 440 -30
29JUN26 37.00 C 0.68 0.71 0.66 0.58 -0.11 41 66 681 -30
29JUN26 38.00 C 0.53 0.57 0.53 0.40 -0.13 40 52 926 +22
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.14 40 0 616 0
29JUN26 40.00 C 0.26 0.26 0.26 0.17 -0.14 39 1 2,463 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.13 39 0 447 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.11 39 0 873 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.11 38 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.09 39 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 889 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 11.32 +0.06 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.34 -0.01 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.39 +0.03 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.46 +0.10 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.52 +0.06 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.65 +0.04 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.91 +0.09 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.09 +0.03 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.40 +0.03 43 0 0 0
30JUL26 31.00 C 3.59 3.59 3.59 3.65 -0.07 41 15 96 0
30JUL26 32.00 C 3.02 3.48 3.02 3.13 -0.02 42 30 81 +15
30JUL26 33.00 C 2.61 2.96 2.53 2.64 +0.04 42 235 536 +224
30JUL26 34.00 C 2.10 2.31 2.10 2.22 +0.04 43 45 513 +15
30JUL26 35.00 C 1.94 1.94 1.84 1.85 +0.01 43 43 252 +28
30JUL26 36.00 C 1.53 1.53 1.53 1.54 0.00 44 15 330 0
30JUL26 37.00 C 1.27 1.27 1.27 1.26 +0.02 44 15 127 +5
30JUL26 38.00 C 1.11 1.11 1.11 1.04 -0.01 44 15 81 0
30JUL26 39.00 C 0.00 0.00 0.00 0.84 -0.02 44 0 154 0
30JUL26 40.00 C 0.76 0.83 0.72 0.67 -0.03 44 80 202 +15
30JUL26 41.00 C 0.00 0.00 0.00 0.54 -0.03 44 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.42 -0.04 44 0 160 0
30JUL26 43.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 75 0
30JUL26 44.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 55 0
28AUG26 24.00 C 0.00 0.00 0.00 9.74 +0.13 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.67 -0.06 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.00 +0.19 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.12 +0.10 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.35 +0.08 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.70 +0.14 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.03 +0.11 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.35 +0.03 45 0 69 0
28AUG26 32.00 C 0.00 0.00 0.00 3.77 -0.01 44 0 134 0
28AUG26 33.00 C 3.21 3.29 3.19 3.29 -0.02 45 60 342 -45
28AUG26 34.00 C 2.79 2.89 2.77 2.88 +0.05 45 105 132 -45
28AUG26 35.00 C 2.43 2.43 2.43 2.49 -0.02 45 15 120 +15
28AUG26 36.00 C 2.11 2.11 2.11 2.17 +0.03 46 15 50 -15
28AUG26 37.00 C 0.00 0.00 0.00 1.90 +0.04 46 0 72 0
28AUG26 38.00 C 0.00 0.00 0.00 1.62 +0.02 46 0 50 0
28AUG26 39.00 C 1.43 1.43 1.43 1.38 +0.02 46 3 54 0
28AUG26 40.00 C 0.00 0.00 0.00 1.17 +0.02 46 0 144 0
28AUG26 41.00 C 0.00 0.00 0.00 0.98 +0.02 46 0 75 0
28AUG26 42.00 C 0.98 0.98 0.98 0.83 +0.02 46 4 99 +4
28AUG26 43.00 C 0.00 0.00 0.00 0.70 +0.03 46 0 42 0
28AUG26 44.00 C 0.00 0.00 0.00 0.58 +0.02 46 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 11.76 +0.29 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.85 +0.28 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.98 +0.21 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.15 +0.23 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.33 +0.18 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.57 +0.21 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.84 +0.19 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.09 +0.07 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.47 +0.06 46 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.86 +0.01 46 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 4.32 -0.01 45 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.85 +0.01 46 0 989 0
29SEP26 34.00 C 3.50 3.50 3.50 3.43 0.00 46 2 790 +2
29SEP26 35.00 C 0.00 0.00 0.00 3.05 0.00 46 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.71 -0.01 46 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.42 +0.01 47 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.15 0.00 47 0 749 0
29SEP26 39.00 C 1.94 1.94 1.94 1.90 -0.02 47 2 1,500 0
29SEP26 40.00 C 0.00 0.00 0.00 1.67 -0.04 47 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.46 -0.06 47 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.27 -0.08 47 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.11 -0.08 47 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 0.97 -0.09 47 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 0.82 -0.11 47 0 2,704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.71 -0.12 47 0 25 0
29SEP26 47.00 C 0.78 0.79 0.78 0.64 -0.09 47 8 29 +8
29SEP26 48.00 C 0.00 0.00 0.00 0.55 -0.10 47 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 -0.10 47 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.09 47 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.18 -0.02 49 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.36 -0.03 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.75 +0.20 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.96 +0.22 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.25 +0.22 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.56 +0.14 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.90 +0.16 48 0 0 0
30DEC26 29.00 C 7.18 7.18 7.18 7.18 +0.04 47 15 70 +15
30DEC26 30.00 C 0.00 0.00 0.00 6.71 +0.09 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.10 -0.01 47 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.62 0.00 47 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.16 0.00 47 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.76 +0.02 47 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.37 0.00 47 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.02 0.00 47 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.70 0.00 47 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.41 +0.01 48 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.15 +0.02 48 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.90 0.00 48 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 2.68 +0.01 48 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.48 +0.01 49 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.28 +0.01 49 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.10 +0.02 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.87 +0.01 48 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.04 48 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.58 -0.04 48 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.45 -0.04 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 +0.01 49 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.27 0.00 49 0 44 0
30DEC26 52.50 C 1.11 1.11 1.11 1.03 +0.03 50 5 116 0
30MAR27 22.00 C 0.00 0.00 0.00 12.96 +0.27 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.13 +0.18 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.41 +0.10 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.71 +0.10 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.05 +0.21 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.30 +0.03 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.71 +0.07 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.15 +0.07 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.61 +0.06 48 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.09 0.00 47 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 6.63 0.00 47 0 15 0
30MAR27 33.00 C 6.41 6.41 6.41 6.20 +0.25 47 5 8 0
30MAR27 34.00 C 0.00 0.00 0.00 5.80 +0.03 48 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.41 +0.02 48 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.09 +0.05 48 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.76 +0.06 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.45 +0.04 48 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.17 +0.04 48 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.88 +0.02 48 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.64 +0.01 48 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.42 +0.01 49 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.20 -0.01 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.99 -0.02 49 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.80 -0.07 49 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.61 -0.08 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.44 -0.09 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.28 -0.10 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.13 -0.09 49 0 75 0
TOTAL CALL 1,597 58,539 +520
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 66 0 461 0
28MAY26 28.00 P 0.01 0.01 0.01 0.03 -0.01 60 5 574 +5
28MAY26 29.00 P 0.06 0.06 0.06 0.05 -0.02 54 40 617 -40
28MAY26 30.00 P 0.07 0.07 0.07 0.10 -0.04 50 20 603 -20
28MAY26 31.00 P 0.21 0.21 0.19 0.20 -0.07 47 31 728 +1
28MAY26 32.00 P 0.52 0.52 0.38 0.39 -0.11 43 23 1,986 -9
28MAY26 33.00 P 1.00 1.00 0.58 0.74 -0.15 41 30 1,160 0
28MAY26 34.00 P 1.38 1.40 1.04 1.34 -0.13 43 544 1,398 -33
28MAY26 35.00 P 2.11 2.13 1.89 2.12 -0.16 45 71 1,065 -11
28MAY26 36.00 P 0.00 0.00 0.00 2.93 -0.22 40 0 576 0
28MAY26 37.00 P 0.00 0.00 0.00 3.88 -0.32 41 0 739 0
28MAY26 38.00 P 0.00 0.00 0.00 4.86 -0.17 0 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.86 -0.15 0 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 6.99 -0.03 86 0 472 0
28MAY26 41.00 P 0.00 0.00 0.00 7.99 -0.09 94 0 60 -205
28MAY26 42.00 P 0.00 0.00 0.00 8.99 -0.03 102 0 15 -67
28MAY26 43.00 P 0.00 0.00 0.00 9.99 -0.03 110 0 45 -69
28MAY26 44.00 P 0.00 0.00 0.00 10.99 -0.03 118 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 11.99 -0.08 125 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.99 -0.09 131 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.99 -0.08 138 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.99 -0.08 145 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.99 -0.09 151 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 16.99 -0.08 157 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.49 -0.08 172 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.99 -0.08 185 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.49 -0.09 198 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.87 -0.20 161 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 52 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 51 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 0.00 49 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 326 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 967 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 874 0
29JUN26 29.00 P 0.50 0.50 0.42 0.47 -0.04 45 33 1,409 -12
29JUN26 30.00 P 0.76 0.76 0.61 0.68 -0.05 44 137 3,068 -95
29JUN26 31.00 P 0.00 0.00 0.00 0.96 -0.06 44 0 1,084 0
29JUN26 32.00 P 1.20 1.20 1.20 1.32 -0.09 43 10 1,493 +10
29JUN26 33.00 P 1.73 1.73 1.60 1.79 -0.09 43 45 1,127 +15
29JUN26 34.00 P 2.38 2.38 2.32 2.24 -0.18 41 30 1,218 0
29JUN26 35.00 P 0.00 0.00 0.00 2.97 -0.22 43 0 320 0
29JUN26 36.00 P 0.00 0.00 0.00 3.58 -0.25 41 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.34 -0.29 40 0 686 0
29JUN26 38.00 P 0.00 0.00 0.00 5.17 -0.29 40 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.19 -0.11 45 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.11 -0.13 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.04 -0.14 48 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.01 -0.12 50 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.99 -0.03 52 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.99 -0.07 56 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.99 -0.08 59 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.99 -0.09 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.99 -0.08 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.99 -0.08 69 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.99 -0.09 72 0 0 -79
29JUN26 50.00 P 0.00 0.00 0.00 16.99 -0.08 74 0 0 -63
29JUN26 52.50 P 0.00 0.00 0.00 19.49 -0.08 81 0 0 0
30JUL26 22.00 P 0.09 0.09 0.09 0.03 -0.03 43 40 145 +40
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 201 0
30JUL26 26.00 P 0.00 0.00 0.00 0.26 -0.08 43 0 114 0
30JUL26 27.00 P 0.00 0.00 0.00 0.40 -0.09 43 0 55 0
30JUL26 28.00 P 0.00 0.00 0.00 0.59 -0.10 43 0 124 0
30JUL26 29.00 P 0.84 0.84 0.84 0.84 -0.07 43 2 166 -2
30JUL26 30.00 P 0.00 0.00 0.00 1.15 -0.06 44 0 263 0
30JUL26 31.00 P 1.57 1.57 1.57 1.51 -0.07 44 15 401 0
30JUL26 32.00 P 2.02 2.02 1.84 1.93 -0.08 44 115 752 +70
30JUL26 33.00 P 0.00 0.00 0.00 2.44 -0.07 44 0 652 0
30JUL26 34.00 P 2.97 2.97 2.84 2.99 -0.05 44 30 466 0
30JUL26 35.00 P 3.48 3.67 3.48 3.64 -0.05 45 90 338 +90
30JUL26 36.00 P 0.00 0.00 0.00 4.23 -0.13 43 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 4.95 -0.14 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.78 -0.14 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.58 -0.15 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.44 -0.14 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.32 -0.13 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.28 -0.07 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.19 -0.01 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.12 -0.01 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.02 -0.06 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.99 -0.09 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.35 +0.05 49 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.46 +0.03 48 0 5 0
28AUG26 26.00 P 0.00 0.00 0.00 0.61 +0.01 47 0 41 0
28AUG26 27.00 P 0.00 0.00 0.00 0.80 -0.02 47 0 1 0
28AUG26 28.00 P 1.03 1.03 1.03 1.04 -0.04 46 38 25 -30
28AUG26 29.00 P 0.00 0.00 0.00 1.34 -0.03 46 0 34 0
28AUG26 30.00 P 1.52 1.64 1.52 1.63 -0.06 45 21 26 +18
28AUG26 31.00 P 1.89 1.99 1.89 2.08 -0.02 46 30 59 -15
28AUG26 32.00 P 0.00 0.00 0.00 2.51 -0.06 46 0 88 0
28AUG26 33.00 P 0.00 0.00 0.00 2.96 -0.13 45 0 579 0
28AUG26 34.00 P 0.00 0.00 0.00 3.56 -0.08 46 0 258 0
28AUG26 35.00 P 4.32 4.32 4.32 4.18 -0.09 46 35 123 +20
28AUG26 36.00 P 4.80 4.87 4.70 4.88 -0.06 47 45 78 +15
28AUG26 37.00 P 0.00 0.00 0.00 5.53 -0.13 46 0 24 0
28AUG26 38.00 P 0.00 0.00 0.00 6.29 -0.13 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.06 -0.20 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.87 -0.16 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.70 -0.16 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.55 -0.15 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.42 -0.15 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.40 -0.13 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 0.00 48 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.02 48 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 0.00 48 0 152 0
29SEP26 25.00 P 0.69 0.69 0.68 0.67 -0.02 47 20 110 +20
29SEP26 26.00 P 0.00 0.00 0.00 0.87 -0.02 47 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.10 -0.01 47 0 260 0
29SEP26 28.00 P 0.00 0.00 0.00 1.38 -0.03 47 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.69 -0.05 46 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.08 -0.03 46 0 821 0
29SEP26 31.00 P 0.00 0.00 0.00 2.49 -0.05 46 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 -0.03 46 0 374 0
29SEP26 33.00 P 3.51 3.51 3.51 3.49 -0.05 46 8 2,216 +8
29SEP26 34.00 P 4.10 4.10 4.10 4.06 -0.06 46 8 841 -8
29SEP26 35.00 P 0.00 0.00 0.00 4.68 -0.06 47 0 1,631 0
29SEP26 36.00 P 5.22 5.22 5.22 5.35 -0.06 47 15 978 -15
29SEP26 37.00 P 5.80 5.80 5.80 5.99 -0.13 47 15 876 0
29SEP26 38.00 P 0.00 0.00 0.00 6.74 -0.11 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.50 -0.12 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.30 -0.11 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.09 -0.16 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.92 -0.16 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.76 -0.17 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.63 -0.16 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.51 -0.16 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.40 -0.17 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.37 -0.10 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.15 -0.31 47 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.06 -0.25 46 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.99 -0.33 46 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.49 -0.08 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.04 48 0 93 0
30DEC26 23.00 P 0.88 0.88 0.88 0.84 -0.04 48 6 68 +6
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.05 48 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 -0.02 48 0 132 0
30DEC26 26.00 P 1.53 1.53 1.53 1.59 -0.03 47 5 58 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.01 47 0 64 0
30DEC26 28.00 P 0.00 0.00 0.00 2.25 -0.04 47 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.63 -0.05 47 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 -0.05 47 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.51 -0.06 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.01 -0.03 47 0 490 0
30DEC26 33.00 P 4.35 4.59 4.35 4.55 -0.04 47 250 2,424 +250
30DEC26 34.00 P 0.00 0.00 0.00 5.13 -0.04 47 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 5.74 -0.05 47 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.39 -0.06 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.07 -0.04 47 0 1,143 0
30DEC26 38.00 P 7.56 7.56 7.56 7.69 -0.15 47 15 1,161 +1
30DEC26 39.00 P 0.00 0.00 0.00 8.46 -0.11 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.21 -0.11 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.98 -0.11 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.77 -0.11 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.55 -0.13 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.38 -0.14 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.22 -0.12 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.06 -0.18 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.90 -0.20 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.77 -0.21 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.64 -0.16 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.54 -0.22 48 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 19.80 -0.24 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 +0.09 48 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.31 +0.08 48 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 +0.09 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 +0.08 48 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.23 +0.05 48 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 -0.03 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 -0.01 47 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.36 0.00 47 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.81 +0.12 47 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.29 0.00 47 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 4.77 -0.07 47 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 5.33 -0.08 47 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.91 -0.03 47 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 6.50 -0.08 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.14 -0.09 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.83 -0.07 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.52 -0.06 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.15 -0.17 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.90 -0.16 47 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.63 -0.18 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.42 -0.12 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.19 -0.13 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.00 -0.11 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.80 -0.11 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.61 -0.14 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.55 -0.04 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.39 -0.03 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.25 -0.03 49 0 0 0
TOTAL PUT 1,822 59,225 -199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.07
28MAY26 3.90 C 0.000 0.000 0.000 2.172 +0.010 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.072 +0.009 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.972 +0.009 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.872 +0.008 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.772 +0.008 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.673 +0.011 78 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.573 +0.011 72 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.473 +0.011 66 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.373 +0.010 61 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.273 +0.009 55 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.173 +0.008 49 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.073 +0.010 44 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.823 +0.008 27 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.573 -0.008 0 0 185 0
28MAY26 5.75 C 0.311 0.318 0.280 0.326 +0.008 20 285 335 +99
28MAY26 6.00 C 0.110 0.110 0.068 0.114 -0.004 20 22 394 +9
28MAY26 6.25 C 0.010 0.018 0.010 0.018 -0.005 20 62 446 0
28MAY26 6.50 C 0.003 0.003 0.003 0.002 -0.001 23 1 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.281 +0.009 45 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.181 +0.007 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.073 -0.004 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.982 +0.004 40 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.882 +0.001 33 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.774 -0.001 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.683 +0.010 35 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.575 -0.008 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.483 -0.022 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.376 -0.005 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.277 -0.006 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.176 -0.012 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.084 +0.006 0 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.837 +0.009 20 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.597 -0.010 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.373 -0.002 18 0 420 0
29JUN26 6.00 C 0.000 0.000 0.000 0.204 -0.003 19 0 354 0
29JUN26 6.25 C 0.092 0.092 0.085 0.093 -0.008 19 12 326 +12
29JUN26 6.50 C 0.000 0.000 0.000 0.038 -0.002 20 0 175 0
29JUN26 6.75 C 0.000 0.000 0.000 0.012 -0.001 20 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 43 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 2.090 -0.009 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.982 -0.016 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.882 -0.014 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.792 -0.001 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.683 -0.011 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.580 -0.016 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.493 -0.012 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.394 -0.001 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.295 0.000 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.176 -0.035 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.084 -0.016 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.837 -0.029 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.615 -0.014 17 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.433 -0.003 20 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.276 -0.005 20 0 265 0
30JUL26 6.25 C 0.152 0.152 0.152 0.162 -0.006 21 35 46 +9
30JUL26 6.50 C 0.000 0.000 0.000 0.089 -0.003 21 0 1,505 0
30JUL26 6.75 C 0.000 0.000 0.000 0.044 -0.002 21 0 46 0
30JUL26 7.00 C 0.000 0.000 0.000 0.020 -0.001 21 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 28 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 1.982 -0.025 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.882 -0.026 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.792 -0.011 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.683 -0.018 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.580 -0.032 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.493 -0.020 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.394 -0.015 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.295 -0.021 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.191 -0.037 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.095 -0.013 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.866 -0.013 16 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.655 -0.013 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.486 -0.003 21 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.335 -0.004 21 0 50 0
28AUG26 6.25 C 0.000 0.000 0.000 0.221 -0.005 22 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.139 -0.002 22 0 6 0
28AUG26 6.75 C 0.083 0.083 0.083 0.081 -0.002 22 4 4 +4
28AUG26 7.00 C 0.000 0.000 0.000 0.045 -0.002 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.024 -0.001 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.003 0.000 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 2.281 -0.033 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.183 -0.028 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.090 -0.022 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.983 -0.028 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.886 -0.028 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.792 -0.022 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.709 -0.006 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.612 -0.007 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.495 -0.028 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.399 -0.027 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.303 -0.029 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.209 -0.041 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.117 -0.017 11 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.898 -0.046 19 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.698 -0.021 20 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.528 -0.034 21 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.388 -0.012 22 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.276 -0.012 22 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.191 -0.011 22 0 356 0
29SEP26 6.75 C 0.120 0.120 0.120 0.129 -0.005 23 1 144 0
29SEP26 7.00 C 0.092 0.092 0.092 0.082 -0.005 23 10 87 +10
29SEP26 7.25 C 0.000 0.000 0.000 0.051 -0.003 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.030 -0.003 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 -0.002 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.215 -0.024 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.117 -0.025 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.019 -0.026 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.923 -0.026 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.827 -0.026 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.731 -0.025 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.653 -0.011 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.542 -0.026 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.451 -0.034 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.360 -0.022 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.271 -0.029 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.198 -0.018 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.979 +0.002 22 0 80 0
30DEC26 5.50 C 0.727 0.727 0.727 0.791 -0.023 22 2 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.646 -0.001 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.504 0.000 23 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.385 +0.001 23 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.288 +0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.211 0.000 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.152 0.000 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.108 0.000 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.075 -0.001 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 -0.001 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.035 -0.001 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.023 -0.001 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.016 0.000 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.216 -0.026 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.119 -0.023 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.023 -0.022 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.928 -0.021 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.833 -0.039 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.740 -0.020 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.653 -0.026 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.556 -0.026 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.468 -0.024 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.379 -0.028 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.296 -0.026 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.212 -0.027 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.018 +0.009 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.843 -0.016 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.703 +0.003 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.570 +0.006 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.454 +0.005 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.357 +0.004 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.277 +0.003 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.215 +0.003 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.165 +0.002 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.126 +0.002 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.094 +0.001 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.070 +0.002 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.053 +0.002 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.039 +0.001 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.028 +0.001 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 +0.001 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
TOTAL CALL 434 12,025 +143
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 101 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 96 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 90 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 84 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 79 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 73 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 58 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 235 0
28MAY26 5.50 P 0.003 0.003 0.003 0.001 0.000 29 1 428 -1
28MAY26 5.75 P 0.011 0.012 0.005 0.004 -0.003 22 33 403 -5
28MAY26 6.00 P 0.000 0.000 0.000 0.046 -0.010 21 0 165 0
28MAY26 6.25 P 0.232 0.238 0.232 0.202 -0.009 23 23 254 -19
28MAY26 6.50 P 0.451 0.451 0.451 0.443 -0.003 35 30 235 -144
28MAY26 6.75 P 0.000 0.000 0.000 0.700 +0.009 54 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 0.958 +0.018 72 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.198 +0.008 78 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.448 +0.008 89 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.698 +0.007 99 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.948 +0.008 109 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.198 +0.008 119 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.448 +0.008 128 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.698 +0.008 137 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.948 +0.008 145 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.198 +0.008 153 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 53 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 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 43 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 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 33 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 24 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 649 0
29JUN26 5.50 P 0.021 0.021 0.015 0.012 -0.002 20 37 915 +35
29JUN26 5.75 P 0.000 0.000 0.000 0.045 -0.006 20 0 436 0
29JUN26 6.00 P 0.165 0.165 0.135 0.126 -0.007 20 12 384 0
29JUN26 6.25 P 0.000 0.000 0.000 0.269 -0.007 21 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.467 -0.007 22 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.703 +0.010 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.958 +0.018 34 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.198 +0.008 37 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.448 +0.008 43 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.698 +0.007 48 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.948 +0.008 52 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.198 +0.008 57 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.448 +0.008 61 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.698 +0.008 65 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.948 +0.007 69 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.198 +0.008 73 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 25 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 0.001 -0.001 21 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.013 -0.001 21 0 69 0
30JUL26 5.50 P 0.000 0.000 0.000 0.038 -0.004 21 0 36 0
30JUL26 5.75 P 0.000 0.000 0.000 0.091 -0.004 21 0 108 0
30JUL26 6.00 P 0.000 0.000 0.000 0.182 -0.005 21 0 121 0
30JUL26 6.25 P 0.323 0.323 0.323 0.320 -0.006 21 30 255 +30
30JUL26 6.50 P 0.000 0.000 0.000 0.501 -0.006 22 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.722 +0.010 24 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.961 +0.017 28 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.213 +0.023 33 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.462 +0.022 37 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.711 +0.020 41 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.961 +0.021 45 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.211 +0.021 48 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.461 +0.021 52 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.711 +0.021 55 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.961 +0.020 58 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.211 +0.021 62 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 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 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.011 -0.001 22 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.029 -0.003 22 0 81 0
28AUG26 5.50 P 0.000 0.000 0.000 0.066 -0.005 22 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.130 -0.003 22 0 261 0
28AUG26 6.00 P 0.000 0.000 0.000 0.226 -0.006 21 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.363 -0.005 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.535 -0.005 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.747 +0.010 24 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.973 +0.017 26 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.213 +0.021 29 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.462 +0.022 32 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.712 +0.021 36 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.961 +0.021 39 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.212 +0.022 42 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.462 +0.022 45 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.711 +0.021 48 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.961 +0.020 51 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.212 +0.022 54 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 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 0.000 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 -0.002 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.008 -0.002 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.012 -0.002 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.017 -0.003 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.024 -0.004 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.053 -0.003 23 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.099 -0.009 22 0 387 0
29SEP26 5.75 P 0.182 0.182 0.182 0.175 -0.007 23 5 207 0
29SEP26 6.00 P 0.000 0.000 0.000 0.276 -0.012 22 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.414 +0.001 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.588 +0.011 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.780 +0.008 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.996 +0.016 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.224 +0.024 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.463 +0.020 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.712 +0.021 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.961 +0.021 35 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.212 +0.022 38 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.462 +0.022 41 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.711 +0.021 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.961 +0.020 46 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.212 +0.022 48 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 0.004 -0.001 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.006 0.000 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 0.000 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 -0.001 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 -0.001 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 -0.001 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 -0.002 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 0.000 23 0 61 0
30DEC26 4.80 P 0.061 0.061 0.061 0.050 0.000 23 11 82 +11
30DEC26 4.90 P 0.000 0.000 0.000 0.063 0.000 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.077 -0.003 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.128 -0.004 22 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.198 -0.005 22 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.292 -0.007 22 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.408 -0.008 22 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.546 -0.008 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.724 +0.012 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.908 +0.021 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.106 -0.004 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.297 +0.003 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.514 +0.008 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.738 +0.010 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.968 +0.012 19 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.212 +0.022 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.462 -0.009 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.712 -0.001 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.961 +0.004 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.212 +0.011 30 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 0.000 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 0.000 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 -0.001 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 -0.001 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.033 -0.001 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.043 -0.001 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.054 -0.001 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.065 0.000 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.079 0.000 23 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.096 -0.001 22 0 103 0
30MAR27 5.00 P 0.120 0.120 0.120 0.114 -0.002 22 1 3 +1
30MAR27 5.25 P 0.000 0.000 0.000 0.176 -0.002 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.255 -0.003 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.353 -0.004 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.471 -0.004 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.607 -0.005 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.765 -0.001 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.936 -0.002 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.146 -0.009 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.348 +0.018 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.559 +0.021 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.780 +0.026 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.004 +0.023 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.236 +0.021 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.468 -0.003 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.712 -0.001 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.962 +0.005 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.212 +0.007 27 0 0 0
TOTAL PUT 183 14,833 -92
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 ($0.001) CLOSING PRICE HK$ 5.23
28MAY26 3.30 C 0.000 0.000 0.000 1.932 -0.040 97 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.832 -0.040 87 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.731 -0.041 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.632 -0.041 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.566 -0.006 161 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.469 -0.003 154 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.332 -0.040 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.232 -0.040 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.132 -0.041 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.032 -0.041 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.932 -0.039 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.833 -0.040 45 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.733 -0.040 39 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.633 -0.060 33 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.533 -0.057 28 0 4,955 0
28MAY26 4.80 C 0.000 0.000 0.000 0.433 -0.040 22 0 2,960 0
28MAY26 4.90 C 0.000 0.000 0.000 0.331 -0.053 0 0 3,722 0
28MAY26 5.00 C 0.248 0.248 0.201 0.234 -0.041 15 21 4,253 -21
28MAY26 5.25 C 0.050 0.050 0.050 0.042 -0.025 16 10 13,256 -10
28MAY26 5.50 C 0.000 0.000 0.000 0.002 -0.002 18 0 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 344 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 67 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.239 -0.040 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.139 -0.040 51 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.036 -0.047 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.975 +0.001 92 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.840 -0.040 44 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.739 -0.055 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.640 -0.050 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.566 -0.007 67 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.469 -0.023 65 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.341 -0.054 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.267 -0.015 55 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.176 +0.003 55 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.033 -0.063 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.935 -0.048 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.845 -0.031 25 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.741 -0.042 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.646 -0.047 20 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.549 -0.041 19 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.449 -0.040 16 0 1,805 0
29JUN26 4.90 C 0.351 0.351 0.351 0.357 -0.033 16 500 16,932 -500
29JUN26 5.00 C 0.280 0.280 0.252 0.267 -0.041 15 230 7,848 0
29JUN26 5.25 C 0.114 0.116 0.093 0.107 -0.025 15 938 13,623 +80
29JUN26 5.50 C 0.032 0.032 0.032 0.030 -0.013 16 100 9,736 +68
29JUN26 5.75 C 0.000 0.000 0.000 0.006 -0.004 16 0 3,077 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.566 -0.031 59 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.469 -0.031 57 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.342 -0.056 28 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.267 -0.032 48 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.176 -0.024 48 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.043 -0.057 22 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.943 -0.050 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.845 -0.049 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.741 -0.055 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.646 -0.047 18 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.549 -0.053 17 0 0 0
30JUL26 4.80 C 0.447 0.459 0.447 0.458 -0.050 18 240 150 +120
30JUL26 4.90 C 0.355 0.355 0.355 0.362 -0.052 16 383 69 -383
30JUL26 5.00 C 0.000 0.000 0.000 0.284 -0.029 17 0 779 0
30JUL26 5.25 C 0.135 0.135 0.120 0.128 -0.020 17 522 6,490 +30
30JUL26 5.50 C 0.060 0.063 0.045 0.045 -0.014 17 250 7,005 0
30JUL26 5.75 C 0.025 0.027 0.023 0.013 -0.005 17 560 4,963 +530
30JUL26 6.00 C 0.000 0.000 0.000 0.003 -0.002 17 0 259 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.469 -0.031 50 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.342 -0.058 25 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.267 -0.034 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.176 -0.025 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.043 -0.057 20 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.943 -0.050 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.845 -0.057 20 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.741 -0.063 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.646 -0.056 16 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.549 -0.053 16 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.458 -0.053 16 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.377 -0.047 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.301 -0.028 17 0 30 0
28AUG26 5.25 C 0.000 0.000 0.000 0.155 -0.019 17 0 454 0
28AUG26 5.50 C 0.000 0.000 0.000 0.069 -0.016 17 0 985 0
28AUG26 5.75 C 0.000 0.000 0.000 0.028 -0.007 17 0 945 0
28AUG26 6.00 C 0.000 0.000 0.000 0.010 -0.004 17 0 88 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 -0.002 17 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 -0.001 17 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 89 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.239 -0.040 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.139 -0.056 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.040 -0.054 41 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.975 -0.020 63 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.840 -0.041 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.741 -0.055 35 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.641 -0.056 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.566 -0.031 47 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.469 -0.031 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.342 -0.058 25 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.267 -0.034 39 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.176 -0.025 38 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.043 -0.057 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.943 -0.060 16 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.845 -0.057 19 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.741 -0.063 0 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.646 -0.065 15 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.565 -0.050 19 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.468 -0.052 17 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.394 -0.045 18 0 5,443 0
29SEP26 5.00 C 0.315 0.315 0.315 0.321 -0.026 18 30 19,927 -30
29SEP26 5.25 C 0.000 0.000 0.000 0.182 -0.024 18 0 4,485 0
29SEP26 5.50 C 0.000 0.000 0.000 0.098 -0.019 18 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.048 -0.012 18 0 937 0
29SEP26 6.00 C 0.032 0.032 0.032 0.021 -0.008 17 10 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 -0.004 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.002 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.139 -0.056 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.040 -0.054 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.975 -0.020 49 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.840 -0.055 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.741 -0.055 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.643 -0.054 30 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.566 -0.032 37 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.469 -0.031 35 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.342 -0.058 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.267 -0.034 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.176 -0.026 30 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.045 -0.057 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.943 -0.060 0 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.846 -0.068 16 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.756 -0.048 17 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.670 -0.059 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.621 -0.017 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.514 -0.053 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.451 -0.042 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.394 -0.033 18 0 1,657 0
30DEC26 5.25 C 0.245 0.247 0.245 0.272 -0.031 18 40 13,393 +40
30DEC26 5.50 C 0.000 0.000 0.000 0.183 -0.024 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.118 -0.020 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.074 -0.014 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.047 -0.008 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 -0.008 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.005 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.003 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.002 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.975 -0.020 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.840 -0.055 25 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.741 -0.055 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.643 -0.054 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.566 -0.032 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.469 -0.031 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.342 -0.058 19 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.267 -0.034 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.176 -0.027 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.045 -0.061 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.949 -0.062 16 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.859 -0.061 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.779 -0.031 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.700 -0.050 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.632 -0.036 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.568 -0.033 17 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.508 -0.033 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.454 -0.030 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.333 -0.028 18 0 797 0
30MAR27 5.50 C 0.000 0.000 0.000 0.238 -0.024 18 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.167 -0.018 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.114 -0.015 18 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.078 -0.010 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.052 -0.010 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 -0.007 19 0 96 0
30MAR27 7.00 C 0.031 0.031 0.031 0.021 -0.005 19 4 135 +4
30MAR27 7.25 C 0.000 0.000 0.000 0.013 -0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 -0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
TOTAL CALL 3,838 278,801 -72
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 112 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 105 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 98 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 91 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 85 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 79 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 66 0 457 0
28MAY26 4.20 P 0.001 0.001 0.001 0.001 0.000 61 100 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 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 0.004 0.004 0.004 0.001 0.000 26 10 25,378 0
28MAY26 4.90 P 0.005 0.005 0.005 0.001 0.000 21 10 4,783 -10
28MAY26 5.00 P 0.010 0.010 0.010 0.002 0.000 17 2 19,701 0
28MAY26 5.25 P 0.052 0.060 0.052 0.062 +0.014 17 110 3,958 0
28MAY26 5.50 P 0.000 0.000 0.000 0.275 +0.036 24 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.524 +0.030 37 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.775 +0.032 52 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.027 +0.046 68 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.281 +0.051 85 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.524 +0.038 85 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.780 +0.030 107 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.040 +0.059 130 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.290 +0.060 141 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.540 +0.059 151 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.790 +0.045 161 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.040 +0.059 170 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 32 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 27 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 2,234 0
29JUN26 4.40 P 0.003 0.003 0.003 0.001 0.000 22 10 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 4,432 0
29JUN26 4.60 P 0.005 0.005 0.005 0.001 0.000 17 20 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 0.000 16 0 3,255 0
29JUN26 4.80 P 0.013 0.013 0.013 0.006 +0.001 16 10 2,282 0
29JUN26 4.90 P 0.018 0.018 0.016 0.013 +0.001 16 981 5,831 +711
29JUN26 5.00 P 0.027 0.038 0.027 0.029 +0.004 16 246 3,967 +42
29JUN26 5.25 P 0.107 0.130 0.107 0.117 +0.012 16 32 3,035 +27
29JUN26 5.50 P 0.000 0.000 0.000 0.297 +0.029 18 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.526 +0.030 20 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.775 +0.023 26 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.050 +0.044 42 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.281 +0.017 41 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.528 +0.042 45 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.780 +0.010 52 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.040 +0.059 62 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.290 +0.060 67 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.540 +0.059 72 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.790 +0.045 76 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.040 +0.059 80 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 24 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 0.000 18 0 581 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 0.000 17 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.007 +0.001 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.013 +0.002 17 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.023 +0.003 17 0 1,177 0
30JUL26 4.80 P 0.000 0.000 0.000 0.040 +0.004 17 0 989 0
30JUL26 4.90 P 0.065 0.068 0.065 0.066 +0.008 17 3 1,314 +1
30JUL26 5.00 P 0.000 0.000 0.000 0.100 +0.010 17 0 987 0
30JUL26 5.25 P 0.000 0.000 0.000 0.225 +0.014 16 0 350 0
30JUL26 5.50 P 0.000 0.000 0.000 0.414 +0.022 16 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.650 +0.033 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.899 +0.072 25 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.147 +0.066 29 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.394 +0.068 32 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.644 +0.044 36 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.893 +0.075 40 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.140 +0.073 42 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.391 +0.075 47 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.640 +0.075 50 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.889 +0.075 53 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.138 +0.075 55 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 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 0.000 17 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 +0.001 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 0.000 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.009 +0.001 17 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.015 +0.001 17 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.026 +0.003 17 0 990 0
28AUG26 4.70 P 0.000 0.000 0.000 0.042 +0.004 17 0 960 0
28AUG26 4.80 P 0.000 0.000 0.000 0.064 +0.006 17 0 860 0
28AUG26 4.90 P 0.085 0.085 0.085 0.093 +0.008 17 10 866 +10
28AUG26 5.00 P 0.000 0.000 0.000 0.130 +0.010 17 0 1,112 0
28AUG26 5.25 P 0.000 0.000 0.000 0.253 +0.014 17 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.433 +0.021 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.669 +0.041 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.899 +0.066 22 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.147 +0.066 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.394 +0.044 28 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.644 +0.044 32 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.893 +0.075 35 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.140 +0.073 37 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.391 +0.075 41 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.640 +0.069 44 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.889 +0.075 46 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.138 +0.075 48 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,553 0
29SEP26 3.80 P 0.008 0.008 0.008 0.001 0.000 20 100 4,420 +100
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 18 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 0.000 18 0 2,874 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 0.000 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 0.000 17 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.017 0.000 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.027 0.000 18 0 1,418 0
29SEP26 4.60 P 0.053 0.053 0.053 0.041 +0.001 18 30 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.061 +0.002 18 0 2,979 0
29SEP26 4.80 P 0.096 0.096 0.096 0.086 +0.003 18 15 3,049 +15
29SEP26 4.90 P 0.000 0.000 0.000 0.118 +0.005 18 0 5,474 0
29SEP26 5.00 P 0.158 0.159 0.158 0.158 +0.007 18 54 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.280 +0.010 17 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.452 +0.019 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.675 +0.034 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.904 +0.066 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.152 +0.071 24 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.394 +0.044 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.644 +0.044 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.893 +0.071 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.148 +0.079 36 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.391 +0.075 37 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.646 +0.054 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.895 +0.081 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.138 +0.074 44 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 -0.001 19 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 0.022 0.022 0.022 0.006 0.000 19 80 3,086 +80
30DEC26 3.90 P 0.000 0.000 0.000 0.009 0.000 19 0 3,048 0
30DEC26 4.00 P 0.000 0.000 0.000 0.013 -0.001 19 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.020 0.000 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.029 0.000 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.040 -0.001 19 0 569 0
30DEC26 4.40 P 0.000 0.000 0.000 0.055 0.000 19 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.073 0.000 19 0 9,614 0
30DEC26 4.60 P 0.000 0.000 0.000 0.097 +0.001 19 0 1,819 0
30DEC26 4.70 P 0.000 0.000 0.000 0.124 +0.002 19 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.156 +0.003 19 0 1,058 0
30DEC26 4.90 P 0.000 0.000 0.000 0.194 +0.015 19 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.237 +0.020 19 0 186 0
30DEC26 5.25 P 0.000 0.000 0.000 0.368 +0.010 20 0 276 0
30DEC26 5.50 P 0.000 0.000 0.000 0.534 +0.018 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.727 +0.023 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.945 +0.039 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.180 +0.050 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.416 +0.063 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.656 +0.055 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.904 +0.072 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.148 +0.074 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.391 +0.075 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.646 +0.051 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.895 +0.064 36 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.138 +0.074 36 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 18 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 0.000 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 0.000 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 0.000 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 0.000 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.024 +0.001 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 0.000 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.045 +0.001 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.060 +0.002 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.078 +0.002 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.100 +0.003 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.125 +0.004 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.155 +0.004 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.190 +0.007 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.228 +0.007 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.273 +0.009 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.403 +0.013 19 0 242 0
30MAR27 5.50 P 0.000 0.000 0.000 0.563 +0.019 19 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.750 +0.024 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.960 +0.029 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.189 +0.034 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.431 +0.044 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.674 +0.061 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.916 +0.059 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.163 +0.073 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.405 +0.074 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.646 +0.051 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.895 +0.064 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.138 +0.046 33 0 0 0
TOTAL PUT 1,823 272,661 +976
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.73
28MAY26 4.90 C 0.000 0.000 0.000 3.849 -0.104 195 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.761 -0.100 208 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.511 -0.100 192 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.259 -0.097 174 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.014 -0.097 165 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.748 -0.106 131 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.512 -0.092 134 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.248 -0.106 106 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.999 -0.113 96 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.747 -0.115 82 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.499 -0.113 73 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.267 -0.085 73 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.984 -0.121 0 0 1,156 0
28MAY26 8.00 C 0.861 0.861 0.861 0.735 -0.126 23 5 2,080 -5
28MAY26 8.25 C 0.000 0.000 0.000 0.486 -0.122 18 0 2,421 0
28MAY26 8.50 C 0.310 0.310 0.262 0.258 -0.106 19 180 2,123 -50
28MAY26 8.75 C 0.114 0.129 0.088 0.083 -0.077 17 908 8,125 0
28MAY26 9.00 C 0.029 0.029 0.017 0.013 -0.033 17 73 20,809 +52
28MAY26 9.25 C 0.002 0.002 0.002 0.001 -0.007 17 478 6,302 0
28MAY26 9.50 C 0.001 0.001 0.001 0.001 0.000 24 140 2,164 0
28MAY26 9.75 C 0.005 0.005 0.005 0.001 0.000 30 25 233 -25
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 47 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 58 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.167 -0.104 102 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.083 -0.089 109 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.042 -0.022 129 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.940 -0.027 124 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.771 -0.099 92 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.513 -0.103 79 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.264 -0.105 73 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.014 -0.106 67 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.766 -0.110 61 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.517 -0.111 56 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.269 -0.104 51 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.019 -0.111 45 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.770 -0.110 40 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.532 -0.089 38 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.279 -0.098 32 0 3,176 0
29JUN26 7.75 C 1.037 1.037 1.037 1.005 -0.120 17 10 1,812 -10
29JUN26 8.00 C 0.000 0.000 0.000 0.764 -0.145 17 0 16,781 0
29JUN26 8.25 C 0.540 0.540 0.540 0.556 -0.110 19 4 3,016 0
29JUN26 8.50 C 0.397 0.397 0.350 0.358 -0.085 18 315 5,164 +93
29JUN26 8.75 C 0.203 0.211 0.200 0.205 -0.073 17 357 5,334 0
29JUN26 9.00 C 0.153 0.153 0.101 0.104 -0.050 17 2,654 6,693 +133
29JUN26 9.25 C 0.059 0.059 0.050 0.046 -0.037 17 917 6,255 -15
29JUN26 9.50 C 0.037 0.037 0.027 0.018 -0.019 17 188 3,937 -20
29JUN26 9.75 C 0.015 0.015 0.015 0.006 -0.009 17 59 1,489 -9
29JUN26 10.00 C 0.000 0.000 0.000 0.002 -0.004 17 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 520 0
29JUN26 11.50 C 0.003 0.003 0.003 0.001 0.000 30 50 30 -20
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.514 -0.102 71 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.264 -0.105 65 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.015 -0.105 60 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.767 -0.109 55 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.517 -0.111 50 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.269 -0.104 45 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.021 -0.110 41 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.772 -0.110 37 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.532 -0.100 34 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.279 -0.105 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.010 -0.118 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.775 -0.134 18 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.578 -0.088 20 0 612 0
30JUL26 8.50 C 0.000 0.000 0.000 0.390 -0.077 19 0 1,164 0
30JUL26 8.75 C 0.237 0.249 0.236 0.245 -0.066 19 500 1,391 +372
30JUL26 9.00 C 0.000 0.000 0.000 0.143 -0.053 18 0 3,868 0
30JUL26 9.25 C 0.100 0.100 0.080 0.077 -0.036 18 180 1,791 +140
30JUL26 9.50 C 0.070 0.070 0.048 0.039 -0.022 18 1,530 1,913 +1,240
30JUL26 9.75 C 0.000 0.000 0.000 0.019 -0.012 18 0 892 0
30JUL26 10.00 C 0.000 0.000 0.000 0.009 -0.006 18 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.016 -0.110 54 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.767 -0.110 50 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.519 -0.110 45 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.270 -0.110 41 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.021 -0.110 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.772 -0.110 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.532 -0.100 31 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.279 -0.106 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.017 -0.115 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.790 -0.119 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.590 -0.096 19 0 60 0
28AUG26 8.50 C 0.000 0.000 0.000 0.432 -0.070 20 0 102 0
28AUG26 8.75 C 0.000 0.000 0.000 0.296 -0.062 19 0 210 0
28AUG26 9.00 C 0.000 0.000 0.000 0.194 -0.047 19 0 2,049 0
28AUG26 9.25 C 0.000 0.000 0.000 0.124 -0.036 19 0 157 0
28AUG26 9.50 C 0.000 0.000 0.000 0.077 -0.024 19 0 270 0
28AUG26 9.75 C 0.065 0.065 0.062 0.046 -0.016 19 60 290 +30
28AUG26 10.00 C 0.000 0.000 0.000 0.026 -0.011 19 0 255 0
28AUG26 10.50 C 0.000 0.000 0.000 0.008 -0.004 19 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.083 -0.089 76 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.042 -0.031 87 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.940 -0.033 84 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.771 -0.102 66 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.514 -0.110 58 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.265 -0.110 54 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.016 -0.110 49 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.768 -0.109 45 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.519 -0.110 42 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.270 -0.110 38 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.021 -0.110 34 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.772 -0.110 30 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.532 -0.100 28 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.288 -0.100 25 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.025 -0.116 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.808 -0.109 19 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.637 -0.080 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.473 -0.079 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.344 -0.074 20 0 3,610 0
29SEP26 9.00 C 0.000 0.000 0.000 0.245 -0.058 19 0 8,890 0
29SEP26 9.25 C 0.197 0.197 0.197 0.171 -0.045 19 8 584 -8
29SEP26 9.50 C 0.000 0.000 0.000 0.116 -0.034 19 0 1,001 0
29SEP26 9.75 C 0.000 0.000 0.000 0.077 -0.026 19 0 482 0
29SEP26 10.00 C 0.000 0.000 0.000 0.050 -0.019 19 0 605 0
29SEP26 10.50 C 0.040 0.040 0.039 0.019 -0.010 19 60 195 0
29SEP26 11.00 C 0.000 0.000 0.000 0.007 -0.004 19 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.042 -0.031 68 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.940 -0.033 65 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.771 -0.102 53 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.515 -0.109 47 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.265 -0.110 43 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.017 -0.109 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.768 -0.109 36 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.519 -0.110 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.270 -0.110 30 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.022 -0.109 27 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.772 -0.112 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.532 -0.109 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.306 -0.102 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.108 -0.095 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.912 -0.074 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.752 -0.101 20 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.620 -0.068 20 0 667 0
30DEC26 8.75 C 0.000 0.000 0.000 0.508 -0.059 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.413 -0.049 21 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.331 -0.041 21 0 751 0
30DEC26 9.50 C 0.000 0.000 0.000 0.263 -0.034 21 0 1,134 0
30DEC26 9.75 C 0.000 0.000 0.000 0.205 -0.031 21 0 186 0
30DEC26 10.00 C 0.161 0.161 0.161 0.160 -0.025 21 60 578 +60
30DEC26 10.50 C 0.000 0.000 0.000 0.098 -0.019 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.058 -0.010 21 0 76 0
30DEC26 11.50 C 0.000 0.000 0.000 0.031 -0.007 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 -0.003 21 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.940 -0.033 55 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.771 -0.102 45 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.515 -0.109 40 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.266 -0.109 37 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.017 -0.109 33 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.768 -0.109 31 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.519 -0.110 28 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.271 -0.109 25 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.025 -0.108 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.786 -0.103 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.571 -0.083 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.336 -0.099 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.202 -0.050 21 0 40 0
30MAR27 8.00 C 0.970 0.970 0.970 1.041 -0.080 21 10 2,784 +10
30MAR27 8.25 C 0.000 0.000 0.000 0.868 -0.101 20 0 2,536 0
30MAR27 8.50 C 0.710 0.715 0.699 0.739 -0.068 20 276 346 +240
30MAR27 8.75 C 0.589 0.597 0.586 0.628 -0.060 20 259 346 +169
30MAR27 9.00 C 0.491 0.499 0.481 0.530 -0.049 20 407 537 +301
30MAR27 9.25 C 0.000 0.000 0.000 0.441 -0.046 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.367 -0.040 21 0 6,780 0
30MAR27 9.75 C 0.000 0.000 0.000 0.303 -0.033 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.247 -0.030 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.164 -0.019 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.106 -0.017 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.072 -0.010 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.045 -0.006 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.027 -0.005 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.017 -0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
TOTAL CALL 9,713 195,660 +2,678
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 93 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 84 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 75 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 66 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 41 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 9,487 0
28MAY26 8.00 P 0.003 0.003 0.002 0.001 0.000 25 494 7,095 0
28MAY26 8.25 P 0.008 0.008 0.006 0.001 0.000 17 961 11,046 -781
28MAY26 8.50 P 0.019 0.021 0.016 0.016 +0.007 17 923 4,958 +115
28MAY26 8.75 P 0.082 0.100 0.070 0.093 +0.034 16 435 21,065 +20
28MAY26 9.00 P 0.000 0.000 0.000 0.279 +0.083 16 0 2,953 0
28MAY26 9.25 P 0.000 0.000 0.000 0.520 +0.104 0 0 215 -27
28MAY26 9.50 P 0.730 0.730 0.725 0.770 +0.111 0 30 100 -30
28MAY26 9.75 P 0.000 0.000 0.000 1.020 +0.116 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.270 +0.114 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.770 +0.111 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.270 +0.120 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.770 +0.106 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.270 +0.120 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.770 +0.120 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.270 +0.120 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.770 +0.120 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.270 +0.120 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 64 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 62 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 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 46 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 37 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 18 0 5,772 0
29JUN26 7.75 P 0.000 0.000 0.000 0.003 0.000 17 0 3,555 0
29JUN26 8.00 P 0.000 0.000 0.000 0.012 +0.003 17 0 11,244 0
29JUN26 8.25 P 0.034 0.038 0.030 0.035 +0.006 16 2,136 24,571 +1,660
29JUN26 8.50 P 0.080 0.094 0.075 0.091 +0.017 16 564 4,691 +7
29JUN26 8.75 P 0.180 0.198 0.172 0.191 +0.035 16 1,057 11,575 +124
29JUN26 9.00 P 0.344 0.344 0.344 0.339 +0.048 16 30 1,923 0
29JUN26 9.25 P 0.000 0.000 0.000 0.546 +0.079 17 0 953 0
29JUN26 9.50 P 0.000 0.000 0.000 0.774 +0.106 17 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.020 +0.110 0 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.270 +0.114 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.770 +0.111 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.270 +0.120 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.770 +0.106 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.270 +0.120 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.770 +0.120 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.270 +0.120 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.770 +0.120 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.270 +0.120 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 36 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 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 0.000 19 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.006 +0.002 18 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.016 +0.004 18 0 865 0
30JUL26 7.75 P 0.038 0.038 0.038 0.037 +0.007 18 30 3,380 +30
30JUL26 8.00 P 0.000 0.000 0.000 0.079 +0.014 18 0 2,376 0
30JUL26 8.25 P 0.128 0.128 0.128 0.149 +0.030 18 12 7,528 +12
30JUL26 8.50 P 0.225 0.240 0.225 0.251 +0.045 18 235 3,441 -85
30JUL26 8.75 P 0.351 0.380 0.351 0.389 +0.063 17 285 1,463 +258
30JUL26 9.00 P 0.530 0.563 0.530 0.559 +0.068 17 74 570 +24
30JUL26 9.25 P 0.000 0.000 0.000 0.777 +0.107 18 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.998 +0.131 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.232 +0.078 18 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.474 +0.116 18 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.948 +0.102 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.440 +0.113 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.935 +0.110 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.433 +0.110 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.935 +0.114 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.433 +0.114 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.928 +0.111 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.426 +0.111 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.008 +0.003 19 0 200 0
28AUG26 7.25 P 0.021 0.021 0.021 0.018 +0.005 19 200 2,210 +200
28AUG26 7.50 P 0.000 0.000 0.000 0.037 +0.008 19 0 457 0
28AUG26 7.75 P 0.000 0.000 0.000 0.070 +0.016 19 0 560 0
28AUG26 8.00 P 0.000 0.000 0.000 0.123 +0.019 19 0 48 0
28AUG26 8.25 P 0.000 0.000 0.000 0.203 +0.037 19 0 80 0
28AUG26 8.50 P 0.277 0.305 0.277 0.308 +0.044 18 530 980 +530
28AUG26 8.75 P 0.409 0.409 0.409 0.444 +0.057 18 30 347 +30
28AUG26 9.00 P 0.000 0.000 0.000 0.605 +0.063 18 0 168 0
28AUG26 9.25 P 0.000 0.000 0.000 0.790 +0.072 17 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.025 +0.100 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.249 +0.095 19 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.483 +0.123 19 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.949 +0.103 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.444 +0.116 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.935 +0.110 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.433 +0.110 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.935 +0.114 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.433 +0.114 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.928 +0.111 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.426 +0.110 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 0.000 19 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.007 +0.001 19 0 2,493 0
29SEP26 7.00 P 0.018 0.018 0.018 0.016 +0.003 19 30 26,319 +30
29SEP26 7.25 P 0.000 0.000 0.000 0.032 +0.005 19 0 5,786 0
29SEP26 7.50 P 0.064 0.065 0.064 0.061 +0.010 19 160 15,450 -60
29SEP26 7.75 P 0.000 0.000 0.000 0.100 +0.011 19 0 2,874 0
29SEP26 8.00 P 0.150 0.150 0.150 0.161 +0.023 19 5 3,447 0
29SEP26 8.25 P 0.242 0.242 0.242 0.245 +0.030 19 109 1,541 +109
29SEP26 8.50 P 0.358 0.358 0.343 0.352 +0.039 18 1,000 10,878 +853
29SEP26 8.75 P 0.000 0.000 0.000 0.486 +0.049 18 0 368 0
29SEP26 9.00 P 0.000 0.000 0.000 0.643 +0.059 18 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.821 +0.064 17 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.049 +0.091 19 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.251 +0.084 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.495 +0.119 19 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.954 +0.108 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.445 +0.115 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.935 +0.104 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.433 +0.110 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.935 +0.114 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.433 +0.114 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.928 +0.111 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.426 +0.110 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.013 +0.002 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.025 +0.005 21 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.043 +0.008 21 0 1,971 0
30DEC26 7.00 P 0.066 0.066 0.066 0.070 +0.013 21 10 19,203 +10
30DEC26 7.25 P 0.000 0.000 0.000 0.108 +0.018 21 0 1,566 0
30DEC26 7.50 P 0.000 0.000 0.000 0.156 +0.021 21 0 1,042 0
30DEC26 7.75 P 0.000 0.000 0.000 0.214 +0.022 21 0 2,168 0
30DEC26 8.00 P 0.296 0.296 0.296 0.302 +0.033 21 10 2,696 +10
30DEC26 8.25 P 0.000 0.000 0.000 0.403 +0.039 21 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.522 +0.046 21 0 374 0
30DEC26 8.75 P 0.655 0.655 0.655 0.670 +0.064 22 2 327 +2
30DEC26 9.00 P 0.000 0.000 0.000 0.810 +0.057 21 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.982 +0.065 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.155 +0.088 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.392 +0.097 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.607 +0.102 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.060 +0.106 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.522 +0.108 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.995 +0.111 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.475 +0.113 26 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.959 +0.109 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.445 +0.115 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.928 +0.109 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.426 +0.110 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 65 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 +0.002 21 0 139 0
30MAR27 6.00 P 0.000 0.000 0.000 0.017 +0.003 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.030 +0.006 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.048 +0.008 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.075 +0.012 21 0 661 0
30MAR27 7.00 P 0.000 0.000 0.000 0.110 +0.015 21 0 1,173 0
30MAR27 7.25 P 0.000 0.000 0.000 0.157 +0.020 21 0 440 0
30MAR27 7.50 P 0.000 0.000 0.000 0.218 +0.026 21 0 586 0
30MAR27 7.75 P 0.000 0.000 0.000 0.294 +0.034 21 0 462 0
30MAR27 8.00 P 0.390 0.390 0.390 0.384 +0.043 21 20 2,990 0
30MAR27 8.25 P 0.486 0.514 0.486 0.489 +0.050 21 549 3,350 +379
30MAR27 8.50 P 0.618 0.627 0.618 0.609 +0.055 21 71 6,525 +31
30MAR27 8.75 P 0.764 0.766 0.764 0.748 +0.064 22 30 523 +30
30MAR27 9.00 P 0.000 0.000 0.000 0.901 +0.073 22 0 353 0
30MAR27 9.25 P 0.000 0.000 0.000 1.068 +0.079 22 0 90 0
30MAR27 9.50 P 0.000 0.000 0.000 1.250 +0.119 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.445 +0.094 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.651 +0.099 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.095 +0.110 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.566 +0.113 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.032 +0.110 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.506 +0.112 28 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.983 +0.110 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.461 +0.106 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.950 +0.109 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.438 +0.109 0 0 0 0
TOTAL PUT 10,022 361,389 +3,481
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.88
28MAY26 4.30 C 0.000 0.000 0.000 2.582 -0.051 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.525 -0.008 196 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.383 -0.050 98 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.283 -0.050 92 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.183 -0.050 87 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.083 -0.050 81 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.983 -0.050 75 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.883 -0.050 69 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.633 -0.072 48 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.383 -0.051 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.133 -0.051 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.883 -0.051 0 0 100 0
28MAY26 6.25 C 0.000 0.000 0.000 0.634 -0.050 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.385 -0.051 18 0 98 0
28MAY26 6.75 C 0.000 0.000 0.000 0.158 -0.044 17 0 1,098 0
28MAY26 7.00 C 0.023 0.028 0.023 0.034 -0.024 19 2 5,106 +2
28MAY26 7.25 C 0.009 0.009 0.006 0.004 -0.005 20 18 7,708 +2
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3,682 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.891 -0.051 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.792 -0.050 52 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.692 -0.050 43 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.592 -0.051 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.525 -0.009 83 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.393 -0.050 41 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.293 -0.066 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.193 -0.051 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.094 -0.050 37 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.994 -0.050 30 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.894 -0.051 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.645 -0.060 24 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.396 -0.050 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.147 -0.050 21 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.898 -0.051 17 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.656 -0.050 18 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.425 -0.040 16 0 90 0
29JUN26 6.75 C 0.236 0.236 0.236 0.242 -0.038 17 30 21,669 -30
29JUN26 7.00 C 0.110 0.116 0.104 0.119 -0.026 17 619 22,416 +181
29JUN26 7.25 C 0.049 0.049 0.046 0.051 -0.013 18 60 18,522 +30
29JUN26 7.50 C 0.019 0.019 0.019 0.017 -0.008 18 1 3,914 -1
29JUN26 7.75 C 0.000 0.000 0.000 0.005 -0.003 18 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 19 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.398 -0.054 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.299 -0.060 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.193 -0.061 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.094 -0.052 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.001 -0.054 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.902 -0.045 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.645 -0.060 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.396 -0.101 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.162 -0.037 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.920 -0.049 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.692 -0.047 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.482 -0.036 18 0 390 0
30JUL26 6.75 C 0.310 0.313 0.310 0.311 -0.032 18 200 509 +130
30JUL26 7.00 C 0.170 0.179 0.170 0.186 -0.026 18 323 562 -132
30JUL26 7.25 C 0.096 0.096 0.096 0.105 -0.015 18 10 764 -10
30JUL26 7.50 C 0.056 0.056 0.052 0.055 -0.012 19 210 748 +150
30JUL26 7.75 C 0.000 0.000 0.000 0.025 -0.007 19 0 799 0
30JUL26 8.00 C 0.000 0.000 0.000 0.011 -0.003 19 0 1,054 0
30JUL26 8.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.398 -0.054 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.299 -0.060 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.193 -0.061 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.096 -0.067 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.001 -0.062 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.902 -0.062 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.652 -0.055 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.411 -0.086 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.173 -0.065 15 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.947 -0.047 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.730 -0.045 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.537 -0.030 19 0 210 0
28AUG26 6.75 C 0.350 0.350 0.350 0.373 -0.030 19 30 60 0
28AUG26 7.00 C 0.000 0.000 0.000 0.246 -0.024 19 0 1,510 0
28AUG26 7.25 C 0.000 0.000 0.000 0.153 -0.019 19 0 714 0
28AUG26 7.50 C 0.000 0.000 0.000 0.096 -0.013 19 0 60 0
28AUG26 7.75 C 0.057 0.057 0.056 0.054 -0.010 19 190 272 +190
28AUG26 8.00 C 0.000 0.000 0.000 0.029 -0.006 19 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.015 -0.003 19 0 62 0
28AUG26 8.50 C 0.000 0.000 0.000 0.007 -0.002 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.004 -0.001 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 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 22 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.895 -0.059 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.799 -0.054 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.697 -0.054 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.598 -0.054 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.525 -0.034 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.403 -0.066 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.305 -0.060 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.206 -0.060 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.108 -0.065 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.012 -0.051 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.915 -0.051 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.674 -0.067 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.434 -0.064 17 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.201 -0.063 19 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.978 -0.047 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.771 -0.044 20 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.586 -0.036 19 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.430 -0.027 19 0 5,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.302 -0.024 19 0 1,752 0
29SEP26 7.25 C 0.000 0.000 0.000 0.208 -0.016 20 0 14,653 0
29SEP26 7.50 C 0.141 0.141 0.141 0.140 -0.010 20 15 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.089 -0.013 20 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.054 -0.009 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.032 -0.006 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 -0.004 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 -0.003 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.001 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 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.753 -0.049 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.656 -0.048 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.559 -0.039 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.462 -0.037 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.344 -0.068 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.248 -0.055 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.153 -0.054 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.057 -0.055 24 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.964 -0.052 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.725 -0.067 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.495 -0.064 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.272 -0.061 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.039 -0.046 20 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.846 -0.043 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.690 -0.024 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.539 -0.032 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.411 -0.031 20 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.306 -0.027 20 0 636 0
30DEC26 7.50 C 0.000 0.000 0.000 0.224 -0.022 20 0 532 0
30DEC26 7.75 C 0.000 0.000 0.000 0.160 -0.018 20 0 181 0
30DEC26 8.00 C 0.000 0.000 0.000 0.112 -0.014 20 0 203 0
30DEC26 8.25 C 0.000 0.000 0.000 0.077 -0.011 20 0 383 0
30DEC26 8.50 C 0.000 0.000 0.000 0.052 -0.008 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.035 -0.005 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.023 -0.004 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 -0.003 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.656 -0.065 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.559 -0.061 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.462 -0.049 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.351 -0.064 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.255 -0.064 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.160 -0.058 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.066 -0.057 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.972 -0.063 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.739 -0.063 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.515 -0.059 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.301 -0.057 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.081 -0.041 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.900 -0.038 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.751 -0.015 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.617 -0.029 21 0 35 0
30MAR27 7.00 C 0.484 0.492 0.483 0.495 -0.028 21 287 333 +287
30MAR27 7.25 C 0.390 0.396 0.388 0.392 -0.025 21 197 223 +197
30MAR27 7.50 C 0.309 0.318 0.306 0.308 -0.021 21 800 993 +800
30MAR27 7.75 C 0.000 0.000 0.000 0.240 -0.017 21 0 46 0
30MAR27 8.00 C 0.000 0.000 0.000 0.185 -0.013 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.140 -0.011 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.105 -0.010 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.080 -0.007 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.059 -0.006 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.043 -0.005 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.032 -0.004 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.024 -0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.017 -0.002 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
TOTAL CALL 2,992 166,406 +1,796
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 92 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 88 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 83 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 71 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 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 0.009 0.009 0.006 0.002 0.000 20 260 7,504 -30
28MAY26 6.75 P 0.048 0.048 0.034 0.029 +0.004 19 1,191 4,985 +325
28MAY26 7.00 P 0.173 0.173 0.173 0.156 +0.027 20 40 5,367 -40
28MAY26 7.25 P 0.401 0.401 0.401 0.382 +0.047 28 30 1,648 -530
28MAY26 7.50 P 0.000 0.000 0.000 0.639 +0.069 44 0 0 -5
28MAY26 7.75 P 0.000 0.000 0.000 0.870 +0.050 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.138 +0.054 67 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.388 +0.042 77 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.635 +0.039 84 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.890 +0.052 98 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.138 +0.055 105 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.387 +0.046 112 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.636 +0.053 119 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.886 +0.053 127 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.136 +0.053 134 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.636 +0.053 148 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 43 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 0.000 19 0 24,370 0
29JUN26 6.25 P 0.019 0.019 0.019 0.009 +0.001 18 5 3,853 0
29JUN26 6.50 P 0.050 0.050 0.040 0.036 +0.005 18 742 10,151 +8
29JUN26 6.75 P 0.125 0.125 0.102 0.104 +0.012 18 750 4,139 +660
29JUN26 7.00 P 0.000 0.000 0.000 0.232 +0.025 19 0 7,235 0
29JUN26 7.25 P 0.000 0.000 0.000 0.416 +0.036 20 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.644 +0.046 23 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.895 +0.067 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.143 +0.041 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.411 +0.064 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.643 +0.026 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.900 +0.059 50 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.148 +0.057 54 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.399 +0.054 58 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.648 +0.057 62 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.899 +0.054 66 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.150 +0.055 70 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.648 +0.040 77 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 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 29 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.003 0.000 19 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.010 +0.001 19 0 290 0
30JUL26 6.25 P 0.040 0.041 0.040 0.032 +0.005 19 60 223 +60
30JUL26 6.50 P 0.000 0.000 0.000 0.078 +0.009 19 0 297 0
30JUL26 6.75 P 0.154 0.170 0.154 0.160 +0.014 19 54 2,002 -30
30JUL26 7.00 P 0.000 0.000 0.000 0.285 +0.021 19 0 1,048 0
30JUL26 7.25 P 0.000 0.000 0.000 0.455 +0.029 19 0 1,357 0
30JUL26 7.50 P 0.000 0.000 0.000 0.647 +0.040 18 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.895 +0.066 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.143 +0.041 27 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.411 +0.064 34 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.643 +0.026 34 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.900 +0.054 39 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.150 +0.059 43 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.399 +0.053 46 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.650 +0.059 49 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.899 +0.054 52 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.150 +0.054 55 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.649 +0.041 60 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.008 0.008 0.008 0.001 0.000 20 200 200 +200
28AUG26 5.50 P 0.000 0.000 0.000 0.003 0.000 19 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.009 +0.001 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.025 +0.003 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.058 +0.007 19 0 35 0
28AUG26 6.50 P 0.000 0.000 0.000 0.116 +0.011 19 0 61 0
28AUG26 6.75 P 0.215 0.215 0.215 0.201 +0.011 19 100 1,594 +100
28AUG26 7.00 P 0.000 0.000 0.000 0.328 +0.019 19 0 1,107 0
28AUG26 7.25 P 0.494 0.494 0.494 0.491 +0.024 20 30 370 +30
28AUG26 7.50 P 0.000 0.000 0.000 0.674 +0.037 19 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.895 +0.048 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.143 +0.041 23 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.411 +0.064 29 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.650 +0.033 31 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.900 +0.054 34 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.150 +0.059 37 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.399 +0.053 40 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.650 +0.059 43 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.899 +0.054 45 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.150 +0.054 48 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.649 +0.041 52 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 20 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 0.000 20 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 +0.001 20 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 +0.002 20 0 19,472 0
29SEP26 6.00 P 0.000 0.000 0.000 0.044 +0.004 20 0 10,079 0
29SEP26 6.25 P 0.000 0.000 0.000 0.086 +0.007 20 0 12,394 0
29SEP26 6.50 P 0.000 0.000 0.000 0.154 +0.012 20 0 2,365 0
29SEP26 6.75 P 0.255 0.256 0.255 0.246 +0.014 20 225 2,146 +225
29SEP26 7.00 P 0.000 0.000 0.000 0.370 +0.017 20 0 695 0
29SEP26 7.25 P 0.539 0.539 0.539 0.535 +0.029 20 30 549 +30
29SEP26 7.50 P 0.000 0.000 0.000 0.703 +0.034 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.908 +0.039 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.143 +0.041 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.411 +0.064 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.650 +0.033 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.900 +0.054 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.150 +0.059 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.401 +0.055 36 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.651 +0.060 39 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.899 +0.054 41 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.150 +0.054 43 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.649 +0.041 47 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 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 20 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 0.000 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.020 +0.001 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.041 +0.002 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.074 +0.005 20 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.125 +0.007 20 0 398 0
30DEC26 6.25 P 0.000 0.000 0.000 0.187 +0.010 20 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.271 +0.012 19 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.382 +0.017 19 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.516 +0.023 19 0 106 0
30DEC26 7.25 P 0.000 0.000 0.000 0.669 +0.026 19 0 200 0
30DEC26 7.50 P 0.000 0.000 0.000 0.867 +0.052 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.061 +0.036 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.283 +0.061 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.486 +0.051 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.711 +0.051 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.942 +0.059 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.176 +0.060 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.413 +0.062 18 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.653 +0.062 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.899 +0.051 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.150 +0.054 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.649 +0.041 26 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 +0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 0.000 21 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 +0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 0.000 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.016 +0.002 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 +0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.026 +0.002 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.047 +0.003 21 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.079 +0.004 21 0 94 0
30MAR27 5.75 P 0.128 0.128 0.128 0.126 +0.008 21 3 605 +3
30MAR27 6.00 P 0.000 0.000 0.000 0.182 +0.009 21 0 409 0
30MAR27 6.25 P 0.000 0.000 0.000 0.255 +0.013 20 0 428 0
30MAR27 6.50 P 0.000 0.000 0.000 0.350 +0.018 20 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.464 +0.022 20 0 199 0
30MAR27 7.00 P 0.000 0.000 0.000 0.595 +0.024 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.747 +0.023 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.939 +0.042 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.125 +0.063 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.333 +0.075 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.531 +0.052 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.749 +0.055 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.975 +0.057 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.205 +0.061 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.436 +0.055 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.672 +0.062 20 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.910 +0.062 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.150 +0.054 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.651 +0.043 24 0 0 0
TOTAL PUT 3,720 262,096 +1,006
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 1.165 +0.001 80 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.065 -0.003 73 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.965 -0.003 66 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.863 -0.001 49 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.763 -0.005 43 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.666 -0.004 49 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.569 0.000 47 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.462 -0.004 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.363 -0.003 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.260 -0.008 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.175 +0.002 21 0 75 0
28MAY26 5.00 C 0.085 0.085 0.064 0.089 -0.001 17 53 280 +30
28MAY26 5.25 C 0.000 0.000 0.000 0.006 -0.001 18 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 25 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.173 +0.001 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.067 -0.005 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.977 +0.004 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.877 +0.003 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.776 -0.002 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.669 -0.011 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.582 0.000 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.481 -0.009 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.384 -0.012 16 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.296 -0.011 16 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.226 -0.001 18 0 130 0
29JUN26 5.00 C 0.000 0.000 0.000 0.156 -0.003 17 0 64 0
29JUN26 5.25 C 0.000 0.000 0.000 0.050 0.000 17 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.012 +0.001 17 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 +0.001 17 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 33 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 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 47 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.083 +0.010 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.983 +0.009 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.884 +0.009 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.776 -0.002 22 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.673 -0.008 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.582 -0.006 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.483 -0.015 18 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.393 -0.012 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.309 -0.011 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.229 -0.015 16 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.175 -0.005 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.068 -0.004 17 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.021 -0.002 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.006 0.000 18 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 32 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 0.983 -0.011 30 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.884 -0.011 28 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.787 -0.010 26 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.676 -0.022 17 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.585 -0.014 19 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.503 -0.003 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.415 -0.003 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.329 -0.010 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.257 +0.001 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.204 -0.005 18 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.097 -0.004 18 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.042 -0.003 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.016 -0.002 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 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 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.173 -0.020 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.083 -0.011 30 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.983 -0.011 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.884 -0.014 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.787 -0.013 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.683 -0.020 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.592 -0.017 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.506 -0.014 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.435 -0.004 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.354 -0.012 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.295 -0.006 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.239 -0.006 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.134 -0.006 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.070 -0.005 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.034 -0.003 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.015 -0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.001 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 19 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 27 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 1.173 -0.020 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.083 -0.016 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.983 -0.011 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.886 -0.025 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.799 -0.023 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.713 -0.025 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.633 -0.024 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.560 -0.023 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.490 -0.023 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.431 -0.017 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.378 -0.012 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.330 0.000 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.229 +0.006 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.153 +0.004 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.100 0.000 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.063 +0.001 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.041 +0.003 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.025 +0.003 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 +0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.001 21 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 1.177 -0.024 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.084 -0.023 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.007 0.000 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.918 -0.004 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.835 -0.003 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.751 -0.021 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.685 -0.014 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.620 -0.009 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.561 -0.003 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.505 -0.002 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.453 -0.002 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.405 -0.002 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.302 -0.002 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.220 -0.002 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.157 -0.002 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.110 -0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.076 -0.004 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.055 -0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.037 -0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.024 -0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
TOTAL CALL 53 3,024 +30
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 49 0
28MAY26 4.80 P 0.007 0.007 0.007 0.001 -0.001 17 2 50 -2
28MAY26 4.90 P 0.000 0.000 0.000 0.008 0.000 18 0 197 0
28MAY26 5.00 P 0.040 0.040 0.040 0.030 0.000 18 30 152 +30
28MAY26 5.25 P 0.000 0.000 0.000 0.194 +0.002 18 0 340 0
28MAY26 5.50 P 0.000 0.000 0.000 0.443 +0.003 33 0 10 0
28MAY26 5.75 P 0.000 0.000 0.000 0.690 -0.002 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.940 0.000 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.190 0.000 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.440 0.000 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.690 0.000 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.940 0.000 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.190 0.000 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.440 0.000 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 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 21 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 0.000 17 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 +0.001 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.012 0.000 17 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.026 +0.001 17 0 91 0
29JUN26 4.90 P 0.000 0.000 0.000 0.048 0.000 17 0 72 0
29JUN26 5.00 P 0.084 0.084 0.084 0.086 +0.007 17 20 287 +20
29JUN26 5.25 P 0.000 0.000 0.000 0.223 +0.003 16 0 113 0
29JUN26 5.50 P 0.000 0.000 0.000 0.444 +0.002 17 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.690 -0.003 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.940 0.000 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.190 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.440 0.000 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.690 -0.004 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.940 -0.004 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.190 0.000 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.440 -0.004 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.690 -0.004 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.940 -0.004 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 -0.001 17 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.004 -0.001 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.009 -0.001 17 0 6 0
30JUL26 4.50 P 0.029 0.029 0.029 0.017 -0.002 17 10 60 0
30JUL26 4.60 P 0.000 0.000 0.000 0.031 -0.002 17 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.052 -0.003 17 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.080 -0.003 17 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.116 -0.002 17 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.163 -0.003 16 0 242 0
30JUL26 5.25 P 0.000 0.000 0.000 0.324 -0.003 15 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.538 +0.006 14 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.787 +0.025 18 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.030 +0.004 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.270 -0.004 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.513 -0.010 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.777 +0.005 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.011 -0.010 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.260 -0.010 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.509 -0.010 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 0.000 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.007 -0.001 18 0 0 0
28AUG26 4.30 P 0.020 0.020 0.020 0.012 -0.002 18 3 3 +3
28AUG26 4.40 P 0.000 0.000 0.000 0.021 -0.002 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.034 -0.003 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.053 -0.004 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.079 -0.004 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.112 +0.001 18 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.148 -0.003 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.194 -0.005 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.361 +0.008 18 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.553 -0.001 16 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.789 +0.018 17 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.031 +0.005 15 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.270 -0.004 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.529 +0.006 19 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.778 +0.006 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.027 +0.006 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.276 +0.006 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.525 +0.006 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 0.000 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 -0.002 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.015 -0.002 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.025 -0.002 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.038 -0.003 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.055 -0.004 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.079 -0.004 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.109 -0.002 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.141 -0.003 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.180 -0.004 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.227 -0.005 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.400 +0.004 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.571 +0.004 17 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.799 +0.020 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.031 +0.005 14 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.280 +0.006 16 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.529 +0.006 17 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.778 +0.006 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.027 +0.006 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.276 +0.006 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.525 +0.006 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.772 +0.025 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.021 +0.025 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 +0.002 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.029 +0.003 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 +0.003 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 +0.003 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.072 +0.003 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.095 +0.005 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.121 +0.006 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.152 +0.006 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.189 +0.007 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.229 +0.007 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.276 +0.007 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.325 +0.004 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.479 +0.008 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.654 +0.006 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.866 +0.014 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.082 +0.021 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.310 +0.021 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.545 +0.020 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.784 +0.012 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.027 +0.006 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.276 +0.006 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.525 +0.006 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.772 +0.025 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.038 -0.001 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 0.000 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.067 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.086 -0.001 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.108 -0.002 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.133 -0.002 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.164 -0.002 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.198 -0.002 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.237 -0.002 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.280 -0.002 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.327 -0.002 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.379 -0.002 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.528 -0.002 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.701 -0.002 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.898 -0.001 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.113 -0.001 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.339 -0.003 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.581 +0.022 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.816 +0.022 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.054 +0.021 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.297 +0.024 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.541 +0.022 30 0 0 0
TOTAL PUT 65 3,944 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 10.40
28MAY26 8.00 C 0.000 0.000 0.000 2.454 -0.647 119 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.205 -0.646 109 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 1.955 -0.646 97 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.705 -0.646 86 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.447 -0.654 72 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.190 -0.661 58 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.906 -0.695 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.658 -0.693 21 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.424 -0.677 22 0 0 0
28MAY26 10.50 C 0.263 0.263 0.103 0.092 -0.509 21 178 178 +178
28MAY26 11.00 C 0.000 0.000 0.000 0.007 -0.121 22 0 30 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 -0.006 27 0 1,983 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 63 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 79 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.479 -0.622 55 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.230 -0.621 50 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.982 -0.619 45 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.726 -0.625 39 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.471 -0.630 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.221 -0.630 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.951 -0.650 20 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.732 -0.619 20 0 0 0
29JUN26 10.00 C 0.635 0.635 0.572 0.545 -0.556 20 30 30 +30
29JUN26 10.50 C 0.358 0.358 0.304 0.239 -0.362 19 32 32 +32
29JUN26 11.00 C 0.176 0.176 0.140 0.088 -0.111 20 118 741 -118
29JUN26 11.50 C 0.053 0.053 0.053 0.023 -0.046 20 5 1,177 0
29JUN26 12.00 C 0.000 0.000 0.000 0.005 -0.014 20 0 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 -0.003 20 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 44 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 47 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 50 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 52 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.479 -0.622 38 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.230 -0.621 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.982 -0.619 31 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.726 -0.625 26 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.471 -0.630 22 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.231 -0.620 20 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.012 -0.589 20 0 0 0
30JUL26 9.75 C 0.865 0.865 0.865 0.835 -0.516 22 15 15 +15
30JUL26 10.00 C 0.730 0.730 0.672 0.646 -0.455 21 30 30 +30
30JUL26 10.50 C 0.000 0.000 0.000 0.358 -0.243 20 0 0 0
30JUL26 11.00 C 0.297 0.297 0.266 0.172 -0.144 20 30 263 +30
30JUL26 11.50 C 0.127 0.127 0.114 0.073 -0.085 20 23 621 +6
30JUL26 12.00 C 0.000 0.000 0.000 0.027 -0.043 20 0 204 0
30JUL26 12.50 C 0.063 0.063 0.063 0.009 -0.019 20 15 66 +4
30JUL26 13.00 C 0.000 0.000 0.000 0.003 -0.007 20 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 -0.003 21 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.245 -0.606 29 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.003 -0.598 27 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.736 -0.615 21 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.507 -0.594 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.289 -0.562 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.084 -0.517 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.914 -0.437 22 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.749 -0.352 22 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.465 -0.201 21 0 30 0
28AUG26 11.00 C 0.414 0.414 0.320 0.267 -0.164 21 66 81 +56
28AUG26 11.50 C 0.000 0.000 0.000 0.142 -0.113 21 0 68 0
28AUG26 12.00 C 0.148 0.148 0.148 0.070 -0.072 21 5 220 0
28AUG26 12.50 C 0.096 0.096 0.096 0.032 -0.042 21 5 77 0
28AUG26 13.00 C 0.000 0.000 0.000 0.014 -0.022 21 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.006 -0.011 21 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.003 -0.005 22 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28AUG26 15.50 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 2.497 -0.604 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.289 -0.562 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.042 -0.559 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.802 -0.549 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.571 -0.530 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.352 -0.499 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.114 -0.487 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.931 -0.420 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.767 -0.334 21 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.512 -0.282 22 0 315 0
29SEP26 11.00 C 0.000 0.000 0.000 0.313 -0.220 22 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.182 -0.177 22 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.099 -0.143 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.051 -0.099 22 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.025 -0.065 22 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.012 -0.039 22 0 1,066 0
29SEP26 14.00 C 0.000 0.000 0.000 0.006 -0.023 22 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.002 -0.014 21 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 -0.008 21 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 -0.004 23 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 -0.002 25 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.556 -0.545 31 0 0 0
30DEC26 8.25 C 2.300 2.300 2.300 2.317 -0.534 29 3 0 -3
30DEC26 8.50 C 2.100 2.100 2.100 2.086 -0.515 27 7 0 -7
30DEC26 8.75 C 0.000 0.000 0.000 1.866 -0.485 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.658 -0.443 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.463 -0.401 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.282 -0.398 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.086 -0.426 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.942 -0.409 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.714 -0.353 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.513 -0.289 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.363 -0.248 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.252 -0.206 23 0 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.171 -0.188 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.114 -0.147 23 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.074 -0.114 23 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.048 -0.086 23 0 45 0
30DEC26 14.50 C 0.140 0.140 0.140 0.030 -0.064 23 2 42 -2
30DEC26 15.00 C 0.000 0.000 0.000 0.019 -0.046 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.012 -0.032 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.007 -0.023 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.005 -0.016 23 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.003 -0.011 23 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.002 -0.007 24 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.595 -0.506 28 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.372 -0.479 27 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.160 -0.441 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.960 -0.409 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.770 -0.405 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.593 -0.339 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.430 -0.389 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.274 -0.377 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.137 -0.318 24 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 0.890 -0.331 24 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 0.687 -0.266 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.522 -0.235 24 0 194 0
30MAR27 12.00 C 0.496 0.496 0.455 0.392 -0.231 24 250 250 +250
30MAR27 12.50 C 0.420 0.420 0.420 0.291 -0.200 23 2 7 -1
30MAR27 13.00 C 0.340 0.340 0.340 0.214 -0.163 23 2 188 +2
30MAR27 13.50 C 0.000 0.000 0.000 0.155 -0.132 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.111 -0.108 23 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.078 -0.087 23 0 39 0
30MAR27 15.00 C 0.178 0.178 0.178 0.056 -0.066 23 2 35 +2
30MAR27 15.50 C 0.000 0.000 0.000 0.040 -0.050 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.027 -0.041 23 0 10 0
TOTAL CALL 820 28,453 +504
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 9.00 P 0.004 0.004 0.004 0.001 0.000 38 2 26 -2
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 32 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.003 +0.002 22 0 469 0
28MAY26 10.00 P 0.021 0.021 0.021 0.019 +0.013 22 24 287 +5
28MAY26 10.50 P 0.060 0.168 0.060 0.184 +0.113 21 21 798 +21
28MAY26 11.00 P 0.349 0.349 0.349 0.603 +0.280 21 15 455 -15
28MAY26 11.50 P 0.000 0.000 0.000 1.100 +0.327 0 0 268 -361
28MAY26 12.00 P 0.000 0.000 0.000 1.600 +0.331 0 0 0 -179
28MAY26 12.50 P 0.000 0.000 0.000 2.100 +0.331 0 0 0 -5
28MAY26 13.00 P 0.000 0.000 0.000 2.600 +0.340 0 0 0 -2
28MAY26 13.50 P 0.000 0.000 0.000 3.100 +0.340 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.600 +0.340 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.100 +0.340 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.600 +0.345 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.100 +0.345 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.600 +0.345 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 20 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 +0.002 20 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.010 +0.006 20 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.025 +0.015 20 0 147 0
29JUN26 9.75 P 0.054 0.054 0.054 0.053 +0.029 19 10 335 +10
29JUN26 10.00 P 0.100 0.100 0.100 0.105 +0.052 19 3 529 0
29JUN26 10.50 P 0.175 0.310 0.173 0.306 +0.131 19 136 755 +22
29JUN26 11.00 P 0.468 0.666 0.448 0.652 +0.224 19 80 709 -32
29JUN26 11.50 P 0.000 0.000 0.000 1.106 +0.281 19 0 454 0
29JUN26 12.00 P 1.388 1.388 1.388 1.600 +0.318 0 18 900 +18
29JUN26 12.50 P 0.000 0.000 0.000 2.100 +0.331 0 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.600 +0.340 0 0 0 -30
29JUN26 13.50 P 0.000 0.000 0.000 3.100 +0.340 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.600 +0.340 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.100 +0.340 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.600 +0.341 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.100 +0.341 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.600 +0.324 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.100 +0.341 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.600 +0.327 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.100 +0.341 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 8.50 P 0.017 0.017 0.017 0.003 +0.001 20 15 15 +15
30JUL26 8.75 P 0.000 0.000 0.000 0.008 +0.003 20 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.017 +0.007 20 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.035 +0.014 20 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.065 +0.027 20 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.110 +0.039 20 0 105 0
30JUL26 10.00 P 0.166 0.180 0.165 0.178 +0.064 19 35 175 +5
30JUL26 10.50 P 0.279 0.395 0.279 0.388 +0.122 19 45 361 +20
30JUL26 11.00 P 0.570 0.570 0.570 0.724 +0.198 20 1 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.133 +0.241 20 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 1.602 +0.273 20 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.100 +0.321 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.601 +0.328 28 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.101 +0.326 32 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.600 +0.324 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.100 +0.325 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.600 +0.325 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.100 +0.327 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.600 +0.324 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.013 +0.004 21 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.025 +0.008 21 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.044 +0.012 21 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.072 +0.022 21 0 2 0
28AUG26 9.50 P 0.105 0.105 0.105 0.114 +0.033 21 90 162 +90
28AUG26 9.75 P 0.000 0.000 0.000 0.173 +0.049 21 0 1 0
28AUG26 10.00 P 0.200 0.253 0.200 0.267 +0.084 21 25 72 +25
28AUG26 10.50 P 0.435 0.460 0.435 0.471 +0.117 20 21 46 +21
28AUG26 11.00 P 0.000 0.000 0.000 0.803 +0.192 21 0 338 0
28AUG26 11.50 P 0.000 0.000 0.000 1.180 +0.231 21 0 35 0
28AUG26 12.00 P 0.000 0.000 0.000 1.621 +0.262 21 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.106 +0.294 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.604 +0.328 26 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.104 +0.328 29 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.604 +0.328 33 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.104 +0.328 36 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.604 +0.329 39 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.104 +0.330 42 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.013 +0.003 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.024 +0.007 22 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.039 +0.011 21 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.064 +0.020 21 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.099 +0.032 21 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.147 +0.047 21 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.210 +0.066 21 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.290 +0.089 21 0 114 0
29SEP26 10.00 P 0.305 0.360 0.305 0.387 +0.115 21 5 186 +5
29SEP26 10.50 P 0.480 0.480 0.480 0.635 +0.165 21 10 408 +10
29SEP26 11.00 P 0.000 0.000 0.000 0.980 +0.231 21 0 398 0
29SEP26 11.50 P 0.000 0.000 0.000 1.323 +0.276 19 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.744 +0.325 17 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.189 +0.295 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.649 +0.288 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.152 +0.297 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.695 +0.353 21 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 4.189 +0.368 21 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.684 +0.383 21 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.180 +0.393 23 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.605 +0.328 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.172 +0.399 24 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.604 +0.331 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.100 +0.327 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.058 +0.007 23 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.084 +0.012 23 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.118 +0.018 23 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.163 +0.029 23 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.219 +0.039 23 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.286 +0.053 23 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.363 +0.069 23 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.456 +0.085 22 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.563 +0.107 22 0 327 0
30DEC26 10.50 P 0.740 0.740 0.740 0.812 +0.151 22 1 114 +1
30DEC26 11.00 P 1.053 1.053 1.053 1.116 +0.173 22 5 159 +5
30DEC26 11.50 P 0.000 0.000 0.000 1.462 +0.181 21 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.868 +0.232 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.292 +0.262 21 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.734 +0.276 20 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.186 +0.274 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.695 +0.305 18 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.189 +0.318 17 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.684 +0.340 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.180 +0.357 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.679 +0.377 23 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.174 +0.385 24 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.604 +0.329 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.103 +0.330 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.107 +0.020 23 0 21 0
30MAR27 8.25 P 0.121 0.121 0.121 0.152 +0.040 23 10 168 +10
30MAR27 8.50 P 0.000 0.000 0.000 0.188 +0.042 23 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.244 +0.052 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.308 +0.065 23 0 74 0
30MAR27 9.25 P 0.330 0.330 0.330 0.383 +0.080 23 4 142 0
30MAR27 9.50 P 0.397 0.415 0.397 0.470 +0.096 23 4 73 +4
30MAR27 9.75 P 0.508 0.508 0.508 0.565 +0.114 23 20 60 +20
30MAR27 10.00 P 0.611 0.611 0.611 0.677 +0.134 23 1 165 +1
30MAR27 10.50 P 0.829 0.890 0.829 0.927 +0.141 22 14 204 +2
30MAR27 11.00 P 0.000 0.000 0.000 1.221 +0.184 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.554 +0.187 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.940 +0.221 22 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.373 +0.274 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.805 +0.294 22 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.225 +0.275 19 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.695 +0.281 17 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.189 +0.291 18 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.684 +0.317 19 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.189 +0.349 23 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.680 +0.365 23 0 0 0
TOTAL PUT 615 15,827 -316
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$ 14.26
28MAY26 8.25 C 0.00 0.00 0.00 6.01 -0.37 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.76 -0.37 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.51 -0.37 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.27 -0.36 126 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.02 -0.36 119 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.77 -0.36 112 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.52 -0.36 105 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.27 -0.36 98 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.77 -0.36 85 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.27 -0.36 73 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.77 -0.36 61 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 2.30 -0.33 73 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.80 -0.33 58 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.32 -0.33 50 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 0.84 -0.35 39 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 0.50 -0.27 41 0 247 0
28MAY26 14.50 C 0.23 0.23 0.23 0.26 -0.21 42 1 300 0
28MAY26 15.00 C 0.13 0.13 0.13 0.12 -0.13 43 7 351 -1
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.08 44 0 260 0
28MAY26 16.00 C 0.05 0.05 0.05 0.02 -0.04 46 1 352 -1
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 355 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 218 0
28MAY26 17.50 C 0.02 0.02 0.01 0.01 0.00 65 33 180 -33
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.77 -0.36 147 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.52 -0.36 139 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.27 -0.36 132 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.02 -0.36 125 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.77 -0.36 118 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.52 -0.36 112 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.27 -0.36 105 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.02 -0.36 99 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.77 -0.36 94 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.52 -0.36 88 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.27 -0.36 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.02 -0.36 76 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.77 -0.36 69 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.52 -0.36 58 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.27 -0.36 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.02 -0.36 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.77 -0.36 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.52 -0.36 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.77 -0.36 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.27 -0.36 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.78 -0.36 42 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.32 -0.33 46 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 1.84 -0.29 41 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 -0.33 41 0 224 0
29JUN26 13.50 C 1.24 1.24 1.24 1.07 -0.29 41 9 118 +9
29JUN26 14.00 C 1.07 1.07 1.07 0.80 -0.23 42 15 229 +15
29JUN26 14.50 C 0.68 0.68 0.68 0.57 -0.21 42 15 182 0
29JUN26 15.00 C 0.43 0.43 0.43 0.39 -0.17 42 2 199 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.14 41 0 145 0
29JUN26 16.00 C 0.27 0.30 0.25 0.17 -0.10 41 26 165 +14
29JUN26 16.50 C 0.20 0.20 0.20 0.11 -0.08 41 20 83 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 73 0
29JUN26 18.50 C 0.10 0.10 0.10 0.02 -0.02 43 1 88 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 70 0
29JUN26 19.50 C 0.05 0.05 0.05 0.01 0.00 44 1 70 -1
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29JUN26 22.00 C 0.03 0.03 0.03 0.01 0.00 58 5 150 0
29JUN26 23.00 C 0.02 0.02 0.02 0.01 0.00 63 50 268 +50
30JUL26 9.75 C 0.00 0.00 0.00 4.52 -0.36 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.77 -0.36 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.28 -0.36 42 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.78 -0.36 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.33 -0.32 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.91 -0.32 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.53 -0.30 39 0 43 0
30JUL26 13.50 C 1.34 1.34 1.19 1.19 -0.30 38 22 75 +10
30JUL26 14.00 C 0.00 0.00 0.00 0.96 -0.22 39 0 346 0
30JUL26 14.50 C 0.00 0.00 0.00 0.76 -0.19 40 0 195 0
30JUL26 15.00 C 0.75 0.75 0.71 0.59 -0.18 40 40 67 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.45 -0.15 40 0 75 0
30JUL26 16.00 C 0.00 0.00 0.00 0.33 -0.13 39 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.25 -0.10 40 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 104 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.06 39 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 201 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.78 -0.35 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.29 -0.35 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.80 -0.34 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.42 -0.27 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.03 -0.25 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.65 -0.27 38 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 1.39 -0.26 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.15 -0.22 39 0 22 0
28AUG26 14.50 C 1.13 1.13 0.93 0.95 -0.20 40 14 29 +14
28AUG26 15.00 C 0.00 0.00 0.00 0.78 -0.18 40 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 0.63 -0.15 40 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.50 -0.14 40 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.39 -0.12 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.31 -0.10 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.24 -0.08 40 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
28AUG26 20.00 C 0.22 0.22 0.22 0.06 -0.03 39 20 72 +20
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.52 -0.36 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.27 -0.36 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.02 -0.36 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.77 -0.36 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.52 -0.36 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.27 -0.36 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.02 -0.36 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.77 -0.36 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.52 -0.36 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.27 -0.36 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.02 -0.36 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.77 -0.36 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.52 -0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.79 -0.35 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.32 -0.35 39 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.81 -0.35 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 -0.23 39 0 147 0
29SEP26 12.50 C 0.00 0.00 0.00 2.16 -0.22 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.86 -0.27 39 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 -0.26 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 -0.23 38 0 47 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 -0.19 39 0 23 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.16 39 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 -0.16 39 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.15 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.13 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.13 40 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 -0.10 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.09 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.02 -0.36 55 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.77 -0.36 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.52 -0.36 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.27 -0.36 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.02 -0.36 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.77 -0.36 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.52 -0.36 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.27 -0.36 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.03 -0.36 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.78 -0.36 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.55 -0.36 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.27 -0.38 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.79 -0.35 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 -0.33 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.05 -0.32 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 -0.31 36 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 -0.22 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 -0.23 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.28 38 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 -0.26 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 -0.24 37 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.21 38 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 -0.21 38 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.17 38 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 -0.13 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.15 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.16 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.15 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.14 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.13 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.11 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.11 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.08 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.86 -0.35 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.65 -0.35 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.46 -0.33 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.95 -0.33 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 -0.31 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.28 -0.30 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 -0.30 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.69 -0.28 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.42 -0.28 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.19 -0.26 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.96 -0.25 36 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.23 36 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 -0.23 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 -0.19 37 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 -0.17 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.16 -0.16 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.16 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 -0.17 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.15 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.15 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.12 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 -0.13 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.12 38 0 70 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 -0.10 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.08 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.07 37 0 50 0
TOTAL CALL 282 21,948 +126
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 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 96 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,377 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 40 0 914 0
28MAY26 13.50 P 0.07 0.07 0.07 0.09 +0.02 42 1 226 -1
28MAY26 14.00 P 0.23 0.23 0.23 0.24 +0.07 42 2 431 0
28MAY26 14.50 P 0.42 0.47 0.42 0.51 +0.15 44 17 560 +13
28MAY26 15.00 P 0.00 0.00 0.00 0.87 +0.22 46 0 410 0
28MAY26 15.50 P 0.00 0.00 0.00 1.28 +0.25 43 0 263 0
28MAY26 16.00 P 0.00 0.00 0.00 1.75 +0.32 43 0 142 0
28MAY26 16.50 P 0.00 0.00 0.00 2.24 +0.35 0 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.76 +0.31 68 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 3.32 +0.37 99 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.82 +0.37 109 0 0 -15
28MAY26 18.50 P 0.00 0.00 0.00 4.32 +0.37 118 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.82 +0.35 127 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.32 +0.37 136 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.82 +0.37 144 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.82 +0.37 160 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.82 +0.40 174 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.82 +0.40 188 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 41 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 133 0
29JUN26 12.00 P 0.08 0.08 0.08 0.12 +0.03 41 1 1,672 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.04 40 0 963 0
29JUN26 13.00 P 0.28 0.28 0.28 0.35 +0.07 40 1 755 +1
29JUN26 13.50 P 0.48 0.48 0.48 0.53 +0.09 40 6 231 +6
29JUN26 14.00 P 0.64 0.76 0.64 0.77 +0.13 40 35 248 +10
29JUN26 14.50 P 0.91 0.91 0.91 1.06 +0.16 39 15 233 +15
29JUN26 15.00 P 1.23 1.42 1.23 1.39 +0.18 38 42 98 -15
29JUN26 15.50 P 0.00 0.00 0.00 1.87 +0.28 45 0 65 0
29JUN26 16.00 P 0.00 0.00 0.00 2.20 +0.24 38 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.74 +0.36 47 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.16 +0.26 44 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.66 +0.32 49 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.14 +0.31 50 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.60 +0.26 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 +0.29 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.62 +0.31 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.11 +0.35 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.04 +0.31 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.06 +0.34 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.08 +0.38 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 38 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.23 +0.04 39 0 62 0
30JUL26 12.50 P 0.00 0.00 0.00 0.35 +0.05 38 0 177 0
30JUL26 13.00 P 0.40 0.40 0.40 0.52 +0.08 39 10 116 +10
30JUL26 13.50 P 0.00 0.00 0.00 0.72 +0.10 38 0 137 0
30JUL26 14.00 P 0.91 0.97 0.91 0.97 +0.14 38 21 146 -6
30JUL26 14.50 P 1.10 1.10 1.06 1.27 +0.15 39 30 262 +30
30JUL26 15.00 P 1.44 1.44 1.44 1.62 +0.18 40 15 255 0
30JUL26 15.50 P 0.00 0.00 0.00 2.03 +0.24 42 0 510 0
30JUL26 16.00 P 0.00 0.00 0.00 2.41 +0.29 42 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.85 +0.26 43 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.26 +0.24 42 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.71 +0.24 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.18 +0.26 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.75 +0.34 53 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.19 +0.35 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.67 +0.35 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.17 +0.37 55 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.15 +0.38 58 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.12 +0.39 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
28AUG26 11.50 P 0.19 0.19 0.19 0.24 +0.04 39 2 7 0
28AUG26 12.00 P 0.00 0.00 0.00 0.35 +0.06 39 0 13 0
28AUG26 12.50 P 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.67 +0.09 38 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.88 +0.11 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.14 +0.14 39 0 30 0
28AUG26 14.50 P 0.00 0.00 0.00 1.43 +0.15 39 0 22 0
28AUG26 15.00 P 1.66 1.66 1.66 1.76 +0.16 39 15 113 0
28AUG26 15.50 P 0.00 0.00 0.00 2.14 +0.20 40 0 69 0
28AUG26 16.00 P 0.00 0.00 0.00 2.49 +0.16 39 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.95 +0.23 42 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.41 +0.28 44 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.83 +0.27 44 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.28 +0.26 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.80 +0.32 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.29 +0.34 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.73 +0.32 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.20 +0.32 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.18 +0.35 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.12 +0.33 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 55 0
29SEP26 9.75 P 0.07 0.07 0.07 0.07 0.00 38 1 1 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 15 0
29SEP26 11.50 P 0.32 0.32 0.32 0.33 +0.04 39 5 6 -5
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.08 39 0 10 0
29SEP26 13.00 P 0.73 0.73 0.73 0.82 +0.10 39 30 40 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.32 +0.13 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 +0.16 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 +0.18 41 0 259 0
29SEP26 15.50 P 0.00 0.00 0.00 2.30 +0.17 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 +0.22 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 +0.25 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.52 +0.25 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.96 +0.28 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.41 +0.29 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.87 +0.30 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.32 +0.29 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 +0.28 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.24 +0.27 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.19 +0.29 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.15 +0.30 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.11 +0.30 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 8.75 P 0.07 0.07 0.07 0.08 0.00 38 1 1 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 6 0
30DEC26 9.25 P 0.12 0.12 0.12 0.12 0.00 38 1 4 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.02 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.03 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.04 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.05 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.08 38 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 +0.11 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 +0.09 38 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 +0.12 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.12 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 +0.13 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 +0.14 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 +0.16 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 +0.18 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 +0.20 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 +0.21 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 +0.23 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.04 +0.25 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 +0.26 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.95 +0.28 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.41 +0.28 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.38 +0.31 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.35 +0.32 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.29 +0.31 51 0 0 0
30MAR27 9.50 P 0.23 0.23 0.23 0.24 +0.02 37 2 14 +2
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.02 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 +0.03 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 +0.06 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 +0.06 37 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.08 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 +0.11 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 +0.14 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.12 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.20 +0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.51 +0.14 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 +0.16 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.17 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 +0.19 39 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 +0.19 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.34 +0.21 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.76 +0.23 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.18 +0.24 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.61 +0.25 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.06 +0.26 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.51 +0.27 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.45 +0.30 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.41 +0.32 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.40 +0.34 49 0 0 0
TOTAL PUT 253 30,443 +79
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$ 10.75
28MAY26 8.25 C 0.00 0.00 0.00 2.50 -0.30 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.25 -0.30 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.00 -0.30 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.76 -0.29 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.51 -0.29 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.26 -0.29 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.01 -0.29 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.77 -0.28 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.36 -0.24 33 0 45 0
28MAY26 11.00 C 0.21 0.21 0.13 0.12 -0.14 34 37 62 +29
28MAY26 11.50 C 0.04 0.04 0.04 0.03 -0.06 36 10 151 +10
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 309 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 149 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 141 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.53 -0.29 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.28 -0.29 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.04 -0.29 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.81 -0.28 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.58 -0.28 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.36 -0.27 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.16 -0.26 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 -0.25 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.22 35 0 0 0
29JUN26 11.00 C 0.50 0.50 0.43 0.40 -0.18 35 4 32 +2
29JUN26 11.50 C 0.26 0.26 0.26 0.24 -0.12 35 6 27 +6
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 45 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.06 35 0 22 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.57 -0.29 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.34 -0.28 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.12 -0.27 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.90 -0.27 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.70 -0.26 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.50 -0.25 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.32 -0.24 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.14 -0.24 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.85 -0.22 36 0 0 0
30JUL26 11.00 C 0.64 0.64 0.64 0.62 -0.18 37 2 12 +1
30JUL26 11.50 C 0.00 0.00 0.00 0.44 -0.14 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.31 -0.11 38 0 2 0
30JUL26 12.50 C 0.23 0.23 0.23 0.20 -0.09 37 6 15 -6
30JUL26 13.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 311 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.64 -0.27 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.42 -0.26 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.21 -0.26 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.01 -0.25 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.82 -0.24 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.64 -0.23 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.47 -0.21 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.31 -0.20 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.03 -0.18 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.79 -0.16 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.60 -0.13 38 0 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.46 -0.11 39 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.34 -0.09 39 0 100 0
28AUG26 13.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.71 -0.26 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.50 -0.25 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.30 -0.25 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.11 -0.24 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 -0.24 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 -0.22 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 -0.21 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 -0.20 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.17 -0.17 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 -0.16 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.13 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 -0.11 38 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.09 38 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.08 38 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.06 38 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.90 -0.25 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.71 -0.24 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 -0.24 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.36 -0.23 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.19 -0.22 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 -0.21 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.89 -0.20 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 -0.19 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.18 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.16 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 -0.14 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.12 38 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.11 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.08 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.07 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.06 38 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 112 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.08 -0.24 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.91 -0.23 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.74 -0.22 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.58 -0.22 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 -0.21 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.27 -0.21 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.13 -0.20 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.00 -0.19 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 -0.18 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.53 -0.16 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 -0.15 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.13 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.12 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 -0.11 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 -0.10 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.08 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.07 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.06 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 101 0
TOTAL CALL 65 6,936 +42
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 +0.07 35 0 269 0
28MAY26 11.00 P 0.00 0.00 0.00 0.38 +0.17 37 0 593 0
28MAY26 11.50 P 0.00 0.00 0.00 0.77 +0.23 34 0 177 0
28MAY26 12.00 P 0.00 0.00 0.00 1.25 +0.28 0 0 153 0
28MAY26 12.50 P 0.00 0.00 0.00 1.75 +0.29 0 0 59 0
28MAY26 13.00 P 0.00 0.00 0.00 2.25 +0.29 0 0 5 -116
28MAY26 13.50 P 0.00 0.00 0.00 2.75 +0.29 0 0 15 -156
28MAY26 14.00 P 0.00 0.00 0.00 3.25 +0.29 0 0 0 -82
28MAY26 14.50 P 0.00 0.00 0.00 3.75 +0.29 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 4.25 +0.29 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.75 +0.29 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 5.25 +0.29 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.75 +0.29 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.25 +0.29 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.75 +0.29 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.25 +0.29 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 9.25 +0.29 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 10.25 +0.29 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 12.25 +0.29 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 34 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 30 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.03 35 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 190 0
29JUN26 10.50 P 0.35 0.35 0.35 0.36 +0.08 34 2 135 +2
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.13 35 0 508 0
29JUN26 11.50 P 0.94 0.94 0.92 0.96 +0.18 35 4 178 -2
29JUN26 12.00 P 0.00 0.00 0.00 1.35 +0.20 34 0 38 0
29JUN26 12.50 P 0.00 0.00 0.00 1.79 +0.24 34 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.26 +0.26 34 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.75 +0.28 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.25 +0.29 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 +0.29 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.25 +0.29 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.75 +0.29 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 +0.29 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.75 +0.29 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.25 +0.29 0 0 0 -10
29JUN26 17.50 P 0.00 0.00 0.00 6.75 +0.29 0 0 0 -5
29JUN26 18.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 -16
29JUN26 18.50 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.25 +0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.25 +0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.25 +0.29 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.25 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.25 +0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.25 +0.29 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.25 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.25 +0.29 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.25 +0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.25 +0.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.25 +0.29 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.25 +0.29 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 +0.03 37 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.28 +0.05 37 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.37 +0.09 38 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.56 +0.11 37 0 105 0
30JUL26 11.00 P 0.73 0.73 0.73 0.82 +0.14 37 2 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.15 +0.18 38 0 38 0
30JUL26 12.00 P 0.00 0.00 0.00 1.50 +0.20 37 0 213 0
30JUL26 12.50 P 0.00 0.00 0.00 1.90 +0.21 37 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.33 +0.23 37 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.79 +0.25 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.27 +0.27 38 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.75 +0.27 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.25 +0.29 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.75 +0.29 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.25 +0.29 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.75 +0.29 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.25 +0.29 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.75 +0.29 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 +0.05 39 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 +0.06 39 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.40 +0.07 38 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.49 +0.07 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.71 +0.10 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.97 +0.13 38 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.28 +0.17 38 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.63 +0.19 38 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.01 +0.21 38 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.42 +0.23 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.86 +0.25 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.31 +0.26 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.78 +0.27 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.26 +0.27 38 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.75 +0.28 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.25 +0.29 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.75 +0.29 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.05 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.06 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 +0.07 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.08 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.09 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 +0.12 38 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.09 +0.14 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 +0.17 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 +0.18 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.20 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.50 +0.22 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 +0.23 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.36 +0.24 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.82 +0.26 38 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.29 +0.27 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.77 +0.28 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 +0.29 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.75 +0.29 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.25 +0.29 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.75 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.25 +0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.25 +0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.25 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.25 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.25 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.25 +0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.25 +0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.25 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.25 +0.29 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.25 +0.29 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.06 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 +0.08 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 +0.07 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.10 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 +0.10 38 0 0 0
30DEC26 10.50 P 0.96 0.96 0.96 1.06 +0.12 37 25 25 +25
30DEC26 11.00 P 0.00 0.00 0.00 1.36 +0.14 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 +0.15 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.98 +0.16 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 +0.19 38 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.71 +0.20 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 +0.21 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.52 +0.23 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.95 +0.24 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 +0.25 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.85 +0.26 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.31 +0.26 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.79 +0.27 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.27 +0.28 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.76 +0.28 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.25 +0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.25 +0.29 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.25 +0.29 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.25 +0.29 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.25 +0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.25 +0.29 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 +0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 +0.06 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.06 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.08 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 +0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 +0.06 37 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.09 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 +0.10 38 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 +0.11 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.14 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 +0.14 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 +0.17 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.52 +0.17 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.89 +0.19 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 +0.20 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.67 +0.21 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 +0.22 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.51 +0.23 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.94 +0.24 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.39 +0.25 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.85 +0.25 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.32 +0.27 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.79 +0.27 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.27 +0.27 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.76 +0.28 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.25 +0.28 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.25 +0.29 0 0 0 0
TOTAL PUT 33 4,419 -360
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$ 139.10
28MAY26 122.50 C 0.00 0.00 0.00 16.94 - 55 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 14.65 - 55 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 12.46 -5.91 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 10.41 -5.69 55 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 8.54 -5.41 55 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 6.86 -5.05 55 0 1 0
28MAY26 137.50 C 4.90 5.19 4.59 5.23 -4.80 53 89 89 +89
28MAY26 140.00 C 3.50 3.74 3.40 4.02 -4.30 53 15 15 +15
28MAY26 142.50 C 4.63 4.63 2.70 3.02 -3.71 53 36 37 +32
28MAY26 145.00 C 2.00 2.23 2.00 2.22 -3.07 54 20 25 +20
28MAY26 147.50 C 2.28 2.40 1.45 1.59 -2.59 54 9 11 +9
28MAY26 150.00 C 1.33 1.33 1.04 1.11 -2.13 54 21 29 +21
28MAY26 152.50 C 1.45 1.45 0.62 0.76 -1.71 54 51 57 +21
28MAY26 155.00 C 0.00 0.00 0.00 0.51 -1.35 54 0 16 0
28MAY26 157.50 C 0.00 0.00 0.00 0.34 -1.03 55 0 52 0
28MAY26 160.00 C 0.25 0.25 0.25 0.23 -0.76 55 25 94 +25
28MAY26 162.50 C 0.00 0.00 0.00 0.14 -0.57 55 0 58 0
28MAY26 165.00 C 0.00 0.00 0.00 0.09 -0.41 55 0 247 0
28MAY26 167.50 C 0.00 0.00 0.00 0.06 -0.28 56 0 228 0
28MAY26 170.00 C 0.13 0.13 0.08 0.03 -0.22 55 160 168 +5
28MAY26 172.50 C 0.10 0.10 0.10 0.02 -0.14 56 15 81 -15
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.10 55 0 320 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.06 58 0 144 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 854 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 29 0
28MAY26 185.00 C 0.03 0.03 0.03 0.01 -0.01 67 8 450 -8
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 102 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 98 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 102 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 116 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 120 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 128 0 96 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 132 0 7 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 18.88 - 51 0 0 -
29JUN26 125.00 C 0.00 0.00 0.00 17.02 - 51 0 0 -
29JUN26 127.50 C 0.00 0.00 0.00 15.32 -5.07 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 13.72 -4.82 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 12.22 -4.61 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 10.55 -4.65 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 9.31 -4.39 49 0 0 0
29JUN26 140.00 C 8.20 8.20 8.20 8.23 -4.06 50 10 10 +10
29JUN26 142.50 C 0.00 0.00 0.00 7.19 -3.58 50 0 0 0
29JUN26 145.00 C 6.01 6.01 6.01 6.32 -3.26 50 11 10 +10
29JUN26 147.50 C 0.00 0.00 0.00 5.47 -2.98 50 0 50 0
29JUN26 150.00 C 4.95 4.95 4.65 4.78 -2.69 50 8 10 +7
29JUN26 152.50 C 3.88 3.88 3.88 4.10 -2.51 50 4 32 0
29JUN26 155.00 C 3.24 3.24 3.24 3.56 -2.26 50 2 18 +2
29JUN26 157.50 C 3.05 3.05 3.05 3.03 -2.08 50 1 36 0
29JUN26 160.00 C 3.10 3.10 2.50 2.61 -1.81 50 6 10 +6
29JUN26 162.50 C 0.00 0.00 0.00 2.21 -1.73 50 0 24 0
29JUN26 165.00 C 1.94 1.94 1.94 1.89 -1.60 50 18 24 -13
29JUN26 167.50 C 1.70 1.70 1.70 1.60 -1.45 51 12 59 -2
29JUN26 170.00 C 1.65 1.65 1.54 1.39 -1.28 51 40 151 +40
29JUN26 172.50 C 1.40 1.40 1.40 1.21 -1.09 51 3 60 -3
29JUN26 175.00 C 1.18 1.18 1.18 1.00 -0.99 51 4 65 +2
29JUN26 177.50 C 1.00 1.00 1.00 0.85 -0.83 51 15 42 -13
29JUN26 180.00 C 0.00 0.00 0.00 0.70 -0.75 51 0 168 0
29JUN26 182.50 C 0.00 0.00 0.00 0.58 -0.65 51 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.48 -0.56 51 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.38 -0.51 51 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.33 -0.41 51 0 199 0
29JUN26 192.50 C 0.00 0.00 0.00 0.27 -0.36 51 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.22 -0.32 51 0 36 0
29JUN26 197.50 C 0.00 0.00 0.00 0.18 -0.25 51 0 18 0
29JUN26 200.00 C 0.50 0.50 0.50 0.14 -0.24 51 10 45 +10
29JUN26 205.00 C 0.00 0.00 0.00 0.10 -0.15 51 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.07 -0.11 52 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 -0.08 51 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 -0.06 52 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
30JUL26 122.50 C 0.00 0.00 0.00 20.96 - 50 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 19.31 - 50 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 17.78 -4.91 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.32 -4.73 49 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.94 -4.56 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 13.57 -4.48 49 0 0 0
30JUL26 137.50 C 12.40 12.40 12.40 12.32 -4.28 49 15 15 +15
30JUL26 140.00 C 11.33 11.33 11.33 11.18 -4.17 49 15 15 +15
30JUL26 142.50 C 0.00 0.00 0.00 10.16 -3.90 49 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 9.22 -3.54 49 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 8.37 -3.39 49 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 7.58 -3.18 49 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 6.83 -2.93 49 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 6.17 -2.83 49 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 5.62 -2.56 50 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 4.98 -2.54 49 0 225 0
30JUL26 162.50 C 0.00 0.00 0.00 4.45 -2.35 50 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 3.96 -2.32 50 0 71 0
30JUL26 167.50 C 4.00 4.00 4.00 3.55 -2.18 49 3 119 +3
30JUL26 170.00 C 0.00 0.00 0.00 3.15 -2.03 49 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 2.79 -1.84 49 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 2.50 -1.71 50 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 2.21 -1.59 50 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 1.94 -1.44 50 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 1.73 -1.32 49 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 1.53 -1.22 50 0 85 0
30JUL26 187.50 C 1.95 1.95 1.95 1.33 -1.12 50 3 3 -2
30JUL26 190.00 C 0.00 0.00 0.00 1.22 -0.96 50 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 1.05 -0.92 50 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.91 -0.85 50 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.80 -0.75 49 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.71 -0.64 50 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.53 -0.54 49 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.42 -0.42 50 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.31 -0.35 49 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.24 -0.28 49 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.18 -0.24 50 0 3 0
28AUG26 122.50 C 0.00 0.00 0.00 23.33 - 51 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 21.68 - 51 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 20.25 -4.49 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.81 -4.60 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 17.55 -4.44 51 0 0 0
28AUG26 135.00 C 16.62 20.56 16.62 16.20 -4.36 50 70 70 +70
28AUG26 137.50 C 15.36 15.36 15.00 14.95 -4.28 50 45 45 +45
28AUG26 140.00 C 13.95 13.95 13.95 13.86 -4.14 50 15 15 +15
28AUG26 142.50 C 12.97 12.97 12.97 12.84 -3.96 50 15 30 +15
28AUG26 145.00 C 12.26 12.26 12.26 11.88 -3.76 50 30 30 +15
28AUG26 147.50 C 11.36 11.36 11.36 10.99 -3.56 50 15 15 +14
28AUG26 150.00 C 0.00 0.00 0.00 10.17 -3.36 50 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 9.40 -3.19 51 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 8.69 -3.04 51 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 8.04 -2.87 51 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 7.11 -3.03 50 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 6.51 -2.92 50 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 6.13 -2.52 50 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 5.66 -2.31 50 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 5.17 -2.16 51 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 4.74 -2.07 51 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 4.37 -1.92 51 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 4.04 -1.73 51 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 3.58 -1.72 51 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 3.30 -1.61 51 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 3.02 -1.51 51 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 2.74 -1.40 51 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 2.47 -1.32 51 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 2.27 -1.24 51 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 2.07 -1.15 51 0 39 0
29SEP26 122.50 C 0.00 0.00 0.00 25.09 - 50 0 0 -
29SEP26 125.00 C 0.00 0.00 0.00 23.62 - 50 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 22.23 -5.27 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.90 -4.68 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 19.62 -4.33 50 0 0 0
29SEP26 135.00 C 18.75 18.75 18.75 18.38 -4.19 50 15 15 +15
29SEP26 137.50 C 0.00 0.00 0.00 17.24 -4.06 50 0 0 0
29SEP26 140.00 C 16.56 16.56 16.56 16.21 -4.31 50 15 15 +15
29SEP26 142.50 C 0.00 0.00 0.00 15.22 -3.76 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 14.24 -3.63 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 13.33 -3.49 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 12.52 -3.48 50 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 11.72 -3.20 51 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 10.96 -3.04 51 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 10.27 -2.90 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 9.87 -2.71 52 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 9.21 -2.44 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 8.55 -2.52 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 7.98 -2.43 52 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 7.47 -2.28 52 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 6.97 -2.13 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 6.46 -2.04 52 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 5.99 -2.01 52 0 700 0
29SEP26 180.00 C 6.00 6.00 5.92 5.61 -1.88 52 2 128 +2
29SEP26 182.50 C 0.00 0.00 0.00 5.24 -1.75 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 4.86 -1.62 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 4.48 -1.61 52 0 75 0
29SEP26 190.00 C 4.50 4.50 4.50 4.18 -1.54 52 1 813 0
29SEP26 192.50 C 0.00 0.00 0.00 3.90 -1.44 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 3.63 -1.33 52 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 3.36 -1.23 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 3.09 -1.23 52 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 2.69 -1.09 52 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 2.31 -0.92 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 1.97 -0.87 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 1.71 -0.75 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 1.46 -0.65 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.25 -0.60 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 1.08 -0.52 52 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.91 -0.46 52 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.78 -0.42 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.68 -0.35 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.57 -0.31 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.49 -0.28 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.42 -0.25 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.36 -0.20 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.30 -0.19 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.27 -0.17 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.23 -0.14 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.19 -0.12 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.16 -0.11 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.15 -0.09 52 0 106 0
30DEC26 122.50 C 0.00 0.00 0.00 29.75 - 50 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 28.39 - 50 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 26.80 -5.33 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.82 -4.94 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.63 -4.82 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 23.25 -4.93 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 22.22 -4.74 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 21.19 -4.60 49 0 0 0
30DEC26 142.50 C 20.77 20.77 20.77 20.29 -4.38 49 15 15 +15
30DEC26 145.00 C 0.00 0.00 0.00 19.35 -3.88 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 18.45 -3.74 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 17.60 -3.61 50 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 16.66 -3.62 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 15.89 -3.50 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 15.16 -3.38 50 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 14.30 -3.43 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 13.60 -3.36 50 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 12.99 -3.23 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 12.38 -3.10 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 11.77 -2.96 50 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 11.17 -2.88 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 10.56 -3.00 50 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 10.10 -2.89 50 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 9.63 -2.66 50 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 9.21 -2.45 50 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 8.81 -2.62 50 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 8.44 -2.22 50 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 8.03 -2.15 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 7.68 -2.02 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 7.38 -1.85 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 6.99 -1.76 51 0 1 0
30DEC26 200.00 C 7.00 7.00 7.00 6.77 -1.57 51 1 16 0
30DEC26 205.00 C 0.00 0.00 0.00 6.08 -1.55 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 5.54 -1.38 51 0 4 0
30DEC26 215.00 C 6.27 6.27 6.27 5.02 -1.19 51 1 5 -1
30DEC26 220.00 C 0.00 0.00 0.00 4.49 -1.20 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 4.05 -1.13 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.68 -1.13 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 3.32 -0.90 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.95 -0.91 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.69 -0.82 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.37 -0.79 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 2.13 -0.72 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.90 -0.72 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.73 -0.65 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.57 -0.57 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 1.42 -0.50 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.27 -0.50 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.14 -0.48 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.04 -0.42 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.95 -0.36 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.85 -0.34 51 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 33.20 - 49 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 31.92 - 49 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 30.70 -5.05 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.51 -4.94 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.37 -4.83 49 0 0 0
30MAR27 135.00 C 26.80 26.80 26.80 27.27 -4.72 49 1 1 +1
30MAR27 137.50 C 0.00 0.00 0.00 26.04 -4.79 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 25.29 -4.41 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 24.32 -4.30 49 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 23.38 -3.89 49 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 22.48 -4.02 49 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 21.63 -3.90 49 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 20.81 -3.57 49 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.02 -3.69 49 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.26 -3.60 49 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.31 -3.73 49 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 17.74 -3.51 49 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.07 -3.29 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 16.43 -3.67 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 15.84 -3.47 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 15.29 -3.23 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.74 -3.10 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.21 -3.01 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.62 -2.98 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 13.06 -2.91 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.59 -2.76 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 12.11 -2.62 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.64 -2.47 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 11.16 -2.46 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.69 -2.46 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.21 -2.46 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.79 -2.41 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 9.08 -2.17 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 8.14 -2.22 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 7.68 -1.98 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 7.05 -1.91 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 6.35 -1.91 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.87 -1.72 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.38 -1.71 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.91 -1.68 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.58 -1.51 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.24 -1.35 49 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.90 -1.29 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.56 -1.28 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.29 -1.21 49 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.06 -1.09 49 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.83 -0.97 49 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 2.61 -0.93 49 0 0 0
30MAR27 285.00 C 3.79 3.79 3.79 2.38 -0.93 49 15 15 +15
30MAR27 290.00 C 0.00 0.00 0.00 2.20 -0.88 49 0 16 0
TOTAL CALL 885 20,016 +537
28MAY26 122.50 P 0.00 0.00 0.00 0.28 - 55 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 0.49 - 55 0 0 -
28MAY26 127.50 P 1.35 1.56 1.23 0.81 +0.41 55 15 81 +2
28MAY26 130.00 P 2.05 2.08 1.55 1.28 +0.64 55 56 488 -46
28MAY26 132.50 P 2.05 2.62 2.05 1.91 +0.92 55 49 155 +48
28MAY26 135.00 P 2.73 4.00 2.73 2.77 +1.30 56 74 197 +41
28MAY26 137.50 P 4.60 4.60 3.89 3.84 +1.74 56 47 465 +23
28MAY26 140.00 P 4.25 5.69 4.25 5.13 +2.22 56 43 101 -6
28MAY26 142.50 P 6.68 6.80 6.68 6.45 +2.53 55 2 25 -2
28MAY26 145.00 P 7.00 7.00 7.00 8.12 +3.00 55 5 332 +5
28MAY26 147.50 P 9.40 9.40 9.40 9.98 +3.48 55 4 31 +4
28MAY26 150.00 P 11.30 11.90 11.30 11.98 +4.12 55 60 148 +60
28MAY26 152.50 P 0.00 0.00 0.00 14.12 +4.55 55 0 71 0
28MAY26 155.00 P 0.00 0.00 0.00 16.36 +4.92 55 0 77 0
28MAY26 157.50 P 0.00 0.00 0.00 18.68 +5.25 55 0 86 0
28MAY26 160.00 P 22.00 22.00 22.00 21.06 +5.52 54 4 211 -4
28MAY26 162.50 P 0.00 0.00 0.00 23.49 +5.74 55 0 312 0
28MAY26 165.00 P 0.00 0.00 0.00 25.94 +5.91 55 0 199 0
28MAY26 167.50 P 0.00 0.00 0.00 28.80 +6.42 80 0 72 0
28MAY26 170.00 P 0.00 0.00 0.00 31.51 +6.74 92 0 131 -50
28MAY26 172.50 P 0.00 0.00 0.00 33.95 +6.75 95 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 36.64 +6.99 106 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 38.81 +6.68 99 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 41.52 +6.41 112 0 109 0
28MAY26 182.50 P 0.00 0.00 0.00 44.02 +6.42 117 0 15 -7
28MAY26 185.00 P 44.65 44.65 44.65 46.41 +6.31 117 14 0 -16
28MAY26 187.50 P 0.00 0.00 0.00 49.16 +6.57 130 0 16 0
28MAY26 190.00 P 0.00 0.00 0.00 51.66 +6.56 135 0 15 -3
28MAY26 192.50 P 0.00 0.00 0.00 53.95 +6.35 131 0 0 -62
28MAY26 195.00 P 0.00 0.00 0.00 56.66 +6.55 143 0 8 -94
28MAY26 197.50 P 0.00 0.00 0.00 59.16 +6.56 148 0 0 -30
28MAY26 200.00 P 0.00 0.00 0.00 61.66 +6.58 152 0 0 -34
28MAY26 205.00 P 0.00 0.00 0.00 66.41 +6.31 148 0 0 -15
28MAY26 210.00 P 0.00 0.00 0.00 71.52 +6.42 161 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 76.52 +6.42 168 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 81.45 +6.35 172 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 86.51 +6.41 181 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 91.51 +6.41 188 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 96.65 +6.55 201 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 101.65 +6.55 207 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 106.64 +6.54 213 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 111.61 +6.51 217 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 116.65 +6.55 225 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 121.65 +6.55 230 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 126.65 +6.55 236 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 131.30 +6.20 220 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 136.64 +6.54 245 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 141.65 +6.55 251 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 146.65 +6.56 256 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 151.65 +6.56 261 0 0 0
29JUN26 122.50 P 3.50 4.20 3.50 3.27 - 52 50 50 -
29JUN26 125.00 P 0.00 0.00 0.00 4.01 - 52 0 0 -
29JUN26 127.50 P 4.56 5.13 4.56 4.87 +1.39 52 53 126 +40
29JUN26 130.00 P 6.24 6.24 6.01 5.84 +1.64 52 50 125 +47
29JUN26 132.50 P 0.00 0.00 0.00 6.89 +1.83 52 0 11 0
29JUN26 135.00 P 0.00 0.00 0.00 8.09 +2.10 52 0 90 0
29JUN26 137.50 P 9.59 10.19 9.41 9.34 +2.34 52 9 258 -1
29JUN26 140.00 P 10.80 10.80 10.80 10.82 +2.70 53 1 50 +1
29JUN26 142.50 P 0.00 0.00 0.00 12.29 +2.99 53 0 72 0
29JUN26 145.00 P 0.00 0.00 0.00 13.77 +3.07 52 0 51 0
29JUN26 147.50 P 0.00 0.00 0.00 15.17 +3.06 51 0 39 0
29JUN26 150.00 P 0.00 0.00 0.00 16.95 +3.35 51 0 141 0
29JUN26 152.50 P 0.00 0.00 0.00 18.75 +3.60 51 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.70 +4.03 51 0 38 0
29JUN26 157.50 P 0.00 0.00 0.00 22.65 +4.19 51 0 78 0
29JUN26 160.00 P 23.50 25.50 23.10 24.73 +4.47 51 30 95 +20
29JUN26 162.50 P 0.00 0.00 0.00 27.19 +4.98 54 0 15 0
29JUN26 165.00 P 0.00 0.00 0.00 29.24 +5.07 53 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 31.39 +5.17 53 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 34.21 +5.77 58 0 75 0
29JUN26 172.50 P 0.00 0.00 0.00 35.95 +5.40 54 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 38.28 +5.48 54 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 41.22 +6.53 61 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 43.60 +6.36 62 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 46.00 +6.44 63 0 18 0
29JUN26 185.00 P 46.40 46.40 46.40 48.41 +6.61 65 15 76 -15
29JUN26 187.50 P 0.00 0.00 0.00 50.34 +6.27 58 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 53.34 +6.65 68 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 55.30 +6.27 62 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 58.17 +6.95 69 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 60.61 +7.02 71 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 63.10 +7.02 72 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 67.93 +6.79 73 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.51 +6.47 67 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 78.05 +7.06 82 0 15 0
29JUN26 220.00 P 83.50 83.50 83.50 83.01 +7.05 85 2 4 -2
29JUN26 225.00 P 0.00 0.00 0.00 87.96 +6.91 87 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 92.91 +6.84 89 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 97.93 +7.01 92 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 102.70 +6.79 90 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 107.79 +6.88 95 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 112.98 +7.07 102 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 117.68 +6.78 97 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 122.97 +7.08 107 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 128.00 +7.12 110 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 132.99 +7.11 113 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 137.99 +7.11 115 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 142.66 +6.79 109 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 147.79 +6.93 115 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 152.76 +6.90 117 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 157.74 +6.89 118 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 162.64 +6.79 118 0 0 0
30JUL26 122.50 P 5.64 6.55 5.58 5.40 - 50 10 10 -
30JUL26 125.00 P 0.00 0.00 0.00 6.27 - 50 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 7.27 +1.46 50 0 38 0
30JUL26 130.00 P 7.80 9.06 7.80 8.34 +1.65 51 2 10 +2
30JUL26 132.50 P 0.00 0.00 0.00 9.48 +1.82 51 0 2 0
30JUL26 135.00 P 0.00 0.00 0.00 10.75 +2.06 51 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 12.03 +2.24 51 0 1 0
30JUL26 140.00 P 13.00 14.00 13.00 13.50 +2.55 51 16 29 +6
30JUL26 142.50 P 0.00 0.00 0.00 14.98 +2.79 51 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 16.55 +3.04 52 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 18.23 +3.32 52 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 19.33 +2.90 50 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 21.11 +3.13 49 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 22.92 +3.48 50 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 25.17 +4.10 51 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 27.28 +4.41 52 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 29.10 +4.05 52 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 31.13 +4.32 52 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 33.37 +5.04 53 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 35.84 +5.69 55 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 38.03 +5.31 55 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 40.11 +5.47 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 41.83 +4.76 52 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 44.03 +5.17 52 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 46.48 +5.12 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 48.89 +5.39 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 51.50 +5.78 57 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 53.36 +5.87 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 55.66 +5.97 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 58.47 +5.94 57 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 61.17 +6.66 61 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 63.30 +6.67 59 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 68.13 +6.79 59 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.60 +6.50 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.05 +6.80 64 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.01 +6.90 66 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 87.96 +6.91 68 0 0 0
28AUG26 122.50 P 7.53 8.50 7.53 7.47 - 51 4 4 -
28AUG26 125.00 P 8.20 8.20 8.20 8.47 - 51 1 1 -
28AUG26 127.50 P 0.00 0.00 0.00 9.56 +1.66 52 0 96 0
28AUG26 130.00 P 0.00 0.00 0.00 10.65 +1.77 52 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 11.91 +2.01 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 13.20 +2.23 52 0 5 0
28AUG26 137.50 P 15.48 15.48 15.48 14.50 +2.38 52 15 15 +15
28AUG26 140.00 P 15.80 15.80 15.80 15.98 +2.65 52 1 17 +1
28AUG26 142.50 P 17.55 17.59 17.10 17.48 +2.88 52 45 45 +44
28AUG26 145.00 P 0.00 0.00 0.00 18.98 +3.04 52 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 20.66 +3.25 53 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.36 +3.46 53 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 24.05 +3.60 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 25.89 +3.41 53 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 27.76 +3.78 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.62 +3.88 54 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 31.50 +4.11 54 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 33.47 +4.24 54 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 35.53 +4.41 54 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 37.50 +4.53 54 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 39.69 +4.75 55 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 41.67 +4.69 55 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 44.18 +5.17 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.35 +5.35 57 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 48.16 +5.11 55 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 50.38 +5.04 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.70 +5.99 56 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.82 +5.95 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.01 +5.95 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.95 +5.68 53 0 0 0
29SEP26 122.50 P 9.64 10.43 9.42 9.61 - 53 5 5 -
29SEP26 125.00 P 0.00 0.00 0.00 10.72 - 53 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 11.83 +1.92 53 0 69 0
29SEP26 130.00 P 0.00 0.00 0.00 13.00 +1.99 53 0 45 0
29SEP26 132.50 P 0.00 0.00 0.00 14.31 +2.23 53 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 15.58 +2.34 53 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 16.94 +2.67 53 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 18.39 +2.67 53 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 19.86 +2.83 53 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 21.40 +2.99 53 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 22.99 +3.15 53 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 24.73 +3.43 54 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 26.43 +3.72 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 28.19 +4.50 54 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 29.99 +4.01 54 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 31.81 +3.68 54 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 33.69 +3.99 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 35.60 +4.06 55 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 37.57 +4.29 55 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 39.56 +4.31 55 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 41.59 +4.40 55 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 43.63 +4.63 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 45.68 +4.57 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 47.79 +4.81 56 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 49.91 +4.96 56 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 52.07 +4.85 56 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 54.26 +5.20 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 56.74 +6.15 58 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 58.63 +5.84 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.03 +6.11 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.10 +6.01 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 65.24 +5.97 56 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 69.87 +6.17 57 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 74.48 +6.29 57 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 79.14 +6.41 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 83.84 +6.52 58 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 88.56 +6.59 58 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 93.33 +6.68 58 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 98.19 +6.83 58 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 103.12 +7.01 60 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 107.79 +6.49 58 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 112.98 +6.79 62 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 117.68 +6.57 60 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 122.97 +6.92 65 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 128.00 +7.01 67 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 132.99 +7.03 68 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 137.99 +7.06 70 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.66 +6.63 67 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.79 +6.91 70 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.76 +6.88 71 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 157.74 +6.88 72 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.64 +6.79 72 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.42 - 51 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 14.53 - 51 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 15.90 +2.05 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.94 +1.92 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 18.43 +2.31 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.64 +2.25 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 21.03 +2.46 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.81 +2.92 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.04 +2.88 51 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 25.58 +3.03 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 27.17 +2.96 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.87 +3.16 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 30.59 +3.33 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.22 +3.36 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 33.99 +3.33 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 35.77 +3.34 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 37.58 +3.59 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 39.39 +3.71 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 41.32 +4.29 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 43.24 +4.40 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 45.16 +4.49 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 47.14 +4.60 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 49.12 +4.69 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 51.18 +4.84 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 53.27 +4.97 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.14 +4.88 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 57.22 +4.97 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 59.29 +5.02 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 61.40 +5.10 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 63.56 +5.21 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 65.70 +5.27 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.95 +5.43 54 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 72.23 +5.47 54 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 76.67 +5.62 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 81.15 +5.74 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.76 +5.95 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 90.23 +5.95 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 94.91 +6.13 55 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 99.55 +6.22 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 104.14 +6.23 55 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 108.94 +6.41 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 113.29 +6.11 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 118.38 +6.53 55 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 123.24 +6.67 55 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 128.22 +6.90 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.39 +7.25 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 137.99 +6.98 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.66 +6.42 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 147.87 +6.71 59 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 152.83 +6.74 59 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 157.81 +6.79 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.64 +6.67 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.12 - 50 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 17.31 - 50 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 18.57 +2.09 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.81 +2.07 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.09 +2.15 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.55 +2.35 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.93 +2.49 50 0 0 0
30MAR27 140.00 P 25.00 25.00 25.00 25.34 +1.97 50 1 1 +1
30MAR27 142.50 P 0.00 0.00 0.00 26.48 +2.38 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.51 +3.02 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 29.69 +2.76 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.69 +3.29 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 33.04 +3.11 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 34.95 +3.50 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.80 +2.64 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.57 +2.75 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.20 +3.75 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.03 +3.86 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 43.88 +3.96 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 45.86 +4.15 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 47.64 +4.13 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.58 +4.23 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.61 +4.40 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 53.48 +4.38 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.48 +4.47 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.48 +4.55 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.51 +4.63 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.55 +4.70 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 63.61 +4.77 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.69 +4.84 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.78 +4.91 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 69.89 +4.98 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 74.13 +5.08 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 78.48 +5.24 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 82.85 +5.36 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 87.26 +5.46 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 91.74 +5.59 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.25 +5.70 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 100.79 +5.79 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 105.36 +5.88 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 109.97 +5.96 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.33 +5.77 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 119.28 +6.14 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 123.67 +5.71 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 128.69 +6.28 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 133.49 +6.43 53 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 138.34 +6.38 53 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 143.25 +6.52 53 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 148.15 +6.59 54 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 153.06 +6.66 54 0 0 0
TOTAL PUT 683 16,370 -27
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$ 32.72
28MAY26 24.00 C 0.00 0.00 0.00 8.76 -0.65 99 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 7.74 -0.70 72 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 6.74 -0.71 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.74 -0.68 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.74 -0.68 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.75 -0.68 39 0 14 0
28MAY26 30.00 C 2.53 2.53 2.53 2.81 -0.65 42 1 4 +1
28MAY26 31.00 C 1.55 1.55 1.55 1.88 -0.74 36 1 90 0
28MAY26 32.00 C 0.90 1.28 0.90 1.19 -0.53 40 77 394 +35
28MAY26 33.00 C 0.52 0.75 0.43 0.67 -0.39 40 125 774 +65
28MAY26 34.00 C 0.27 0.33 0.24 0.33 -0.29 41 167 1,587 +137
28MAY26 35.00 C 0.12 0.17 0.10 0.16 -0.15 42 34 1,778 0
28MAY26 36.00 C 0.08 0.08 0.06 0.06 -0.08 42 45 883 +6
28MAY26 37.00 C 0.03 0.05 0.03 0.02 -0.04 42 47 1,582 +45
28MAY26 38.00 C 0.03 0.03 0.03 0.01 -0.01 44 79 1,176 -70
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 824 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 57 41 1,338 -3
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 63 2 566 0
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 69 9 456 -9
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 891 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 141 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 159 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 19.74 -0.70 110 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 19.29 -0.66 146 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.74 -0.75 86 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.37 -0.61 154 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 17.80 -0.65 133 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.28 -0.68 121 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 16.79 -0.71 119 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.24 -0.75 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 15.74 -0.75 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.24 -0.72 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.76 -0.66 89 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.25 -0.74 75 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 13.75 -0.74 70 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.28 -0.70 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.87 -0.64 98 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 11.83 -0.70 84 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 10.75 -0.70 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 9.75 -0.74 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.76 -0.75 45 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 7.80 -0.64 51 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 6.74 -0.77 0 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 5.87 -0.61 45 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 4.89 -0.65 40 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 3.98 -0.76 38 0 20 0
29JUN26 30.00 C 3.30 3.30 3.30 3.20 -0.70 39 10 534 0
29JUN26 31.00 C 0.00 0.00 0.00 2.52 -0.63 39 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 1.95 -0.56 40 0 324 0
29JUN26 33.00 C 1.28 1.45 1.28 1.45 -0.50 39 55 317 +42
29JUN26 34.00 C 1.00 1.13 0.90 1.12 -0.33 41 20 475 0
29JUN26 35.00 C 0.00 0.00 0.00 0.80 -0.31 40 0 1,019 0
29JUN26 36.00 C 0.56 0.64 0.47 0.57 -0.25 40 45 398 +14
29JUN26 37.00 C 0.36 0.41 0.36 0.40 -0.19 41 19 556 -14
29JUN26 38.00 C 0.27 0.30 0.26 0.27 -0.15 40 77 671 +71
29JUN26 39.00 C 0.20 0.26 0.20 0.18 -0.11 40 6 1,228 +1
29JUN26 40.00 C 0.16 0.20 0.14 0.12 -0.08 40 26 1,428 +12
29JUN26 41.00 C 0.13 0.13 0.13 0.08 -0.06 40 1 425 0
29JUN26 42.00 C 0.10 0.10 0.09 0.05 -0.04 40 87 1,772 +57
29JUN26 43.00 C 0.09 0.09 0.09 0.03 -0.03 40 5 440 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 636 0
29JUN26 45.00 C 0.05 0.05 0.05 0.01 -0.02 39 2 1,023 +2
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29JUN26 48.00 C 0.03 0.03 0.03 0.01 0.00 46 26 178 +1
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 384 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 172 0
30JUL26 24.00 C 0.00 0.00 0.00 8.76 - 38 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 7.91 -0.57 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.88 -0.65 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.97 -0.83 41 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 5.14 -0.69 41 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.38 -0.65 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.80 -0.42 43 0 1 0
30JUL26 31.00 C 2.80 3.01 2.80 3.09 -0.57 41 16 16 +16
30JUL26 32.00 C 2.41 2.67 2.41 2.52 -0.46 40 45 105 +45
30JUL26 33.00 C 2.11 2.11 2.11 2.11 -0.43 41 1 46 +1
30JUL26 34.00 C 1.54 1.68 1.54 1.72 -0.38 41 31 99 +31
30JUL26 35.00 C 1.37 1.37 1.37 1.40 -0.31 41 15 114 +15
30JUL26 36.00 C 1.10 1.21 1.01 1.12 -0.26 41 25 201 +24
30JUL26 37.00 C 0.80 0.90 0.80 0.89 -0.21 41 25 804 +18
30JUL26 38.00 C 0.00 0.00 0.00 0.70 -0.18 41 0 2,007 0
30JUL26 39.00 C 0.58 0.61 0.58 0.54 -0.15 41 3 107 0
30JUL26 40.00 C 0.00 0.00 0.00 0.41 -0.13 41 0 86 0
30JUL26 41.00 C 0.35 0.35 0.35 0.32 -0.10 41 15 347 +15
30JUL26 42.00 C 0.30 0.30 0.30 0.24 -0.08 41 20 103 +17
30JUL26 43.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 172 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 179 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 189 0
30JUL26 48.00 C 0.11 0.11 0.11 0.04 -0.02 41 1 30 -1
28AUG26 24.00 C 0.00 0.00 0.00 8.76 - 33 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 7.91 -0.79 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.00 -0.83 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.14 -0.76 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.39 -0.75 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.79 -0.63 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.07 -0.59 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.47 -0.64 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.02 -0.53 41 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 2.59 -0.50 41 0 182 0
28AUG26 34.00 C 0.00 0.00 0.00 2.22 -0.42 42 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 1.89 -0.39 42 0 337 0
28AUG26 36.00 C 0.00 0.00 0.00 1.61 -0.31 42 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 1.34 -0.29 42 0 103 0
28AUG26 38.00 C 1.04 1.04 1.04 1.12 -0.24 42 10 80 0
28AUG26 39.00 C 0.00 0.00 0.00 0.92 -0.22 42 0 47 0
28AUG26 40.00 C 0.00 0.00 0.00 0.75 -0.20 42 0 78 0
28AUG26 41.00 C 0.00 0.00 0.00 0.62 -0.16 42 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 0.50 -0.15 42 0 13 0
28AUG26 43.00 C 0.00 0.00 0.00 0.41 -0.11 42 0 50 0
28AUG26 44.00 C 0.43 0.43 0.43 0.33 -0.10 42 19 189 +19
28AUG26 45.00 C 0.38 0.38 0.38 0.27 -0.08 42 1 8 0
28AUG26 46.00 C 0.38 0.38 0.38 0.21 -0.08 42 1 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 31 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 14.76 -0.67 56 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.25 -0.74 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.75 -0.74 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.28 -0.70 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.87 -0.64 58 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 11.83 -0.70 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.77 -0.79 40 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.81 -0.81 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.88 -0.74 39 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.95 -0.79 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.25 -0.63 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.39 -0.77 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.69 -0.73 39 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.18 -0.55 42 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.48 -0.62 40 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 3.94 -0.59 40 0 2 0
29SEP26 32.00 C 3.29 3.50 3.20 3.43 -0.57 40 64 136 +64
29SEP26 33.00 C 2.92 2.92 2.92 3.05 -0.40 41 62 314 +3
29SEP26 34.00 C 2.55 2.61 2.54 2.67 -0.47 42 61 516 +51
29SEP26 35.00 C 2.24 2.38 2.24 2.33 -0.44 42 87 1,017 +1
29SEP26 36.00 C 1.96 1.96 1.96 2.04 -0.35 42 46 343 -3
29SEP26 37.00 C 1.70 1.73 1.70 1.78 -0.31 42 45 453 +18
29SEP26 38.00 C 0.00 0.00 0.00 1.52 -0.29 42 0 512 0
29SEP26 39.00 C 0.00 0.00 0.00 1.30 -0.26 42 0 372 0
29SEP26 40.00 C 1.04 1.04 1.04 1.11 -0.23 42 1 402 0
29SEP26 41.00 C 0.00 0.00 0.00 0.94 -0.21 42 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.19 42 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 -0.16 42 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.16 42 0 446 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.12 42 0 277 0
29SEP26 46.00 C 0.00 0.00 0.00 0.40 -0.12 42 0 172 0
29SEP26 47.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.28 -0.09 42 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 11.09 -0.62 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.16 -0.69 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.38 -0.66 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.60 -0.69 39 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 7.93 -0.62 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.23 -0.63 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.65 -0.58 41 0 0 0
30DEC26 29.00 C 5.80 5.98 5.80 6.00 -0.52 40 8 8 +8
30DEC26 30.00 C 5.23 5.23 5.23 5.52 -0.44 41 1 44 0
30DEC26 31.00 C 4.98 5.00 4.98 4.99 -0.44 41 20 20 +20
30DEC26 32.00 C 4.39 4.54 4.21 4.46 -0.49 40 110 95 +79
30DEC26 33.00 C 3.94 4.12 3.94 4.09 -0.47 41 36 54 +36
30DEC26 34.00 C 3.58 3.74 3.58 3.69 -0.46 41 35 109 +35
30DEC26 35.00 C 3.38 3.40 3.25 3.33 -0.42 41 24 306 -1
30DEC26 36.00 C 2.85 3.07 2.85 3.03 -0.43 41 14 269 +12
30DEC26 37.00 C 0.00 0.00 0.00 2.78 -0.33 42 0 415 0
30DEC26 38.00 C 0.00 0.00 0.00 2.53 -0.31 42 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 2.28 -0.29 42 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 2.04 -0.28 42 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 -0.32 42 0 128 0
30DEC26 42.00 C 1.55 1.55 1.55 1.58 -0.31 42 1 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.42 -0.26 42 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.25 42 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.12 -0.24 42 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.20 42 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 -0.19 42 0 25 0
30DEC26 48.00 C 1.00 1.00 1.00 0.79 -0.19 42 1 44 +1
30DEC26 49.00 C 0.00 0.00 0.00 0.71 -0.15 42 0 512 0
30DEC26 50.00 C 0.85 0.85 0.85 0.63 -0.15 42 1 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.10 42 0 36 0
30DEC26 55.00 C 0.60 0.60 0.60 0.35 -0.09 42 2 67 -2
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.06 42 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.05 42 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 10.04 -0.65 41 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 9.35 -0.61 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.68 -0.61 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.07 -0.58 42 0 0 0
30MAR27 28.00 C 7.30 7.30 7.30 7.48 -0.48 42 18 18 +18
30MAR27 29.00 C 0.00 0.00 0.00 6.93 -0.45 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.41 -0.42 42 0 3 0
30MAR27 31.00 C 5.50 5.50 5.50 5.91 -0.44 42 3 3 +3
30MAR27 32.00 C 0.00 0.00 0.00 5.38 -0.50 41 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.97 -0.52 41 0 0 0
30MAR27 34.00 C 4.53 4.53 4.53 4.53 -0.53 41 1 2 +1
30MAR27 35.00 C 0.00 0.00 0.00 4.28 -0.41 42 0 4 0
30MAR27 36.00 C 3.76 3.76 3.76 3.96 -0.38 42 1 4 +1
30MAR27 37.00 C 0.00 0.00 0.00 3.67 -0.34 42 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.37 -0.35 42 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.12 -0.33 42 0 29 0
30MAR27 40.00 C 2.97 2.97 2.97 2.86 -0.31 42 1 17 -1
30MAR27 41.00 C 0.00 0.00 0.00 2.60 -0.35 42 0 15 0
30MAR27 42.00 C 2.40 2.40 2.40 2.33 -0.37 42 22 54 +22
30MAR27 43.00 C 2.28 2.37 2.28 2.20 -0.30 42 2 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.94 -0.35 42 0 24 0
30MAR27 45.00 C 1.95 1.95 1.95 1.78 -0.31 42 2 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.64 -0.29 42 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.49 -0.29 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.36 -0.27 42 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.25 -0.23 42 0 10 0
30MAR27 50.00 C 1.29 1.29 1.29 1.18 -0.19 42 1 27 +1
30MAR27 52.50 C 0.00 0.00 0.00 0.91 -0.19 42 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.73 -0.16 42 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 -0.11 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.47 -0.11 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.08 42 0 55 0
TOTAL CALL 1,905 50,648 +960
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 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 67 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,529 0
28MAY26 29.00 P 0.04 0.04 0.04 0.02 +0.01 42 15 616 0
28MAY26 30.00 P 0.13 0.13 0.08 0.07 +0.03 42 1,026 1,537 +938
28MAY26 31.00 P 0.31 0.33 0.27 0.20 +0.08 41 410 1,287 +233
28MAY26 32.00 P 0.60 0.66 0.44 0.48 +0.17 41 89 987 +32
28MAY26 33.00 P 1.20 1.28 0.84 0.98 +0.31 43 162 1,931 -71
28MAY26 34.00 P 1.90 2.00 1.62 1.62 +0.47 42 35 1,151 -5
28MAY26 35.00 P 2.69 2.69 2.38 2.40 +0.57 40 9 1,237 -2
28MAY26 36.00 P 3.20 3.86 3.20 3.42 +0.77 53 31 1,437 -5
28MAY26 37.00 P 0.00 0.00 0.00 4.38 +0.74 59 0 1,737 0
28MAY26 38.00 P 5.73 5.73 5.36 5.35 +0.69 64 81 960 -1
28MAY26 39.00 P 6.82 6.82 6.64 6.35 +0.58 72 24 380 -52
28MAY26 40.00 P 0.00 0.00 0.00 7.34 +0.54 78 0 473 -252
28MAY26 41.00 P 8.75 8.75 8.75 8.35 +0.74 88 2 211 0
28MAY26 42.00 P 0.00 0.00 0.00 9.32 +0.72 88 0 272 0
28MAY26 43.00 P 0.00 0.00 0.00 10.33 +0.73 98 0 177 -75
28MAY26 44.00 P 0.00 0.00 0.00 11.35 +0.74 110 0 378 0
28MAY26 45.00 P 0.00 0.00 0.00 12.28 +0.68 0 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 13.28 +0.66 0 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 14.28 +0.68 0 0 69 0
28MAY26 48.00 P 0.00 0.00 0.00 15.29 +0.69 110 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.28 +0.68 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 17.28 +0.68 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 19.78 +0.68 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.30 +0.70 151 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.78 +0.66 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 27.28 +0.68 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 29.78 +0.66 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 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 94 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 40 0 2,201 0
29JUN26 26.00 P 0.13 0.13 0.13 0.09 +0.02 41 15 915 0
29JUN26 27.00 P 0.21 0.21 0.21 0.16 +0.02 40 10 480 +10
29JUN26 28.00 P 0.36 0.36 0.36 0.29 +0.05 40 20 497 -20
29JUN26 29.00 P 0.55 0.59 0.49 0.48 +0.09 40 11 753 +1
29JUN26 30.00 P 0.80 0.90 0.69 0.74 +0.13 40 42 2,393 +14
29JUN26 31.00 P 1.10 1.30 1.10 1.10 +0.20 40 39 1,102 +24
29JUN26 32.00 P 1.67 1.75 1.40 1.56 +0.28 40 74 1,018 +37
29JUN26 33.00 P 2.35 2.35 2.08 2.10 +0.36 40 37 910 0
29JUN26 34.00 P 0.00 0.00 0.00 2.78 +0.48 42 0 2,147 0
29JUN26 35.00 P 3.84 3.84 3.84 3.44 +0.52 41 1 2,438 -1
29JUN26 36.00 P 4.00 4.49 4.00 4.14 +0.52 38 24 2,306 +3
29JUN26 37.00 P 4.80 5.18 4.80 5.08 +0.61 42 6 4,806 +4
29JUN26 38.00 P 5.94 5.94 5.94 5.94 +0.74 42 3 2,867 -1
29JUN26 39.00 P 0.00 0.00 0.00 6.78 +0.60 37 0 875 0
29JUN26 40.00 P 8.10 8.10 8.10 7.60 +0.24 0 1 468 -1
29JUN26 41.00 P 0.00 0.00 0.00 8.73 +0.65 41 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.76 +0.44 47 0 839 0
29JUN26 43.00 P 11.22 11.22 11.22 10.63 +0.64 0 2 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.71 +0.74 48 0 113 0
29JUN26 45.00 P 12.68 12.68 12.66 12.66 +0.72 39 7 1,011 -5
29JUN26 46.00 P 0.00 0.00 0.00 13.67 +0.73 46 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 14.57 +0.64 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 15.64 +0.77 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.56 +0.64 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.63 +0.70 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 20.14 +0.74 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.55 +0.64 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 25.11 +0.72 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.53 +0.69 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.10 +0.71 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 - 42 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 85 0
30JUL26 26.00 P 0.34 0.35 0.32 0.29 +0.05 41 32 154 +10
30JUL26 27.00 P 0.42 0.43 0.42 0.45 +0.07 41 134 277 +134
30JUL26 28.00 P 0.00 0.00 0.00 0.64 +0.09 41 0 95 0
30JUL26 29.00 P 0.97 1.03 0.85 0.88 +0.12 40 6 227 +1
30JUL26 30.00 P 1.30 1.36 1.25 1.24 +0.20 41 45 416 +4
30JUL26 31.00 P 1.62 1.62 1.62 1.62 +0.23 40 1 327 0
30JUL26 32.00 P 2.00 2.00 2.00 2.08 +0.28 40 1 418 0
30JUL26 33.00 P 2.80 2.80 2.80 2.66 +0.36 41 1 419 -1
30JUL26 34.00 P 0.00 0.00 0.00 3.27 +0.44 41 0 1,031 0
30JUL26 35.00 P 3.85 4.10 3.85 3.96 +0.37 41 3 1,287 0
30JUL26 36.00 P 0.00 0.00 0.00 4.70 +0.51 42 0 397 0
30JUL26 37.00 P 5.64 5.64 5.64 5.27 +0.33 37 21 703 +21
30JUL26 38.00 P 0.00 0.00 0.00 6.20 +0.46 40 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 7.09 +0.53 40 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.96 +0.53 40 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.98 +0.66 44 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.86 +0.54 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.74 +0.66 38 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.71 +0.74 39 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.75 +0.69 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.67 +0.64 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.61 +0.61 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.64 +0.61 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 - 42 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
28AUG26 26.00 P 0.56 0.56 0.56 0.51 +0.06 41 15 47 +12
28AUG26 27.00 P 0.78 0.78 0.78 0.72 +0.09 42 120 161 +120
28AUG26 28.00 P 0.00 0.00 0.00 0.95 +0.10 41 0 188 0
28AUG26 29.00 P 1.40 1.40 1.40 1.26 +0.14 41 1 54 +1
28AUG26 30.00 P 1.65 1.79 1.65 1.67 +0.22 42 9 298 +9
28AUG26 31.00 P 0.00 0.00 0.00 2.05 +0.21 41 0 275 0
28AUG26 32.00 P 2.76 2.76 2.76 2.54 +0.26 41 2 143 -2
28AUG26 33.00 P 0.00 0.00 0.00 3.17 +0.41 42 0 254 0
28AUG26 34.00 P 0.00 0.00 0.00 3.74 +0.37 42 0 152 0
28AUG26 35.00 P 0.00 0.00 0.00 4.41 +0.41 42 0 147 0
28AUG26 36.00 P 5.43 5.43 5.43 5.12 +0.48 42 2 293 0
28AUG26 37.00 P 5.94 5.94 5.94 5.89 +0.53 43 1 263 0
28AUG26 38.00 P 0.00 0.00 0.00 6.56 +0.44 41 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.51 +0.58 44 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 8.31 +0.56 43 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 9.17 +0.56 43 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 10.14 +0.68 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.95 +0.68 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.88 +0.71 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.85 +0.75 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.85 +0.82 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.85 +0.85 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.82 +0.79 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 42 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 42 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 42 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 268 0
29SEP26 25.00 P 0.67 0.67 0.60 0.56 +0.04 42 22 336 +22
29SEP26 26.00 P 0.83 0.84 0.80 0.76 +0.09 42 29 186 +29
29SEP26 27.00 P 1.10 1.11 1.03 0.99 +0.08 42 45 165 +35
29SEP26 28.00 P 1.40 1.40 1.32 1.29 +0.11 42 81 526 +80
29SEP26 29.00 P 1.83 1.83 1.56 1.62 +0.14 42 484 843 +455
29SEP26 30.00 P 2.00 2.20 2.00 2.02 +0.21 42 9 1,851 +6
29SEP26 31.00 P 0.00 0.00 0.00 2.47 +0.24 42 0 2,619 0
29SEP26 32.00 P 3.15 3.15 2.94 2.99 +0.30 42 61 3,167 +60
29SEP26 33.00 P 3.62 3.65 3.62 3.57 +0.36 42 89 1,673 +89
29SEP26 34.00 P 0.00 0.00 0.00 4.19 +0.41 43 0 2,639 0
29SEP26 35.00 P 5.01 5.01 4.88 4.85 +0.44 43 75 1,351 +75
29SEP26 36.00 P 0.00 0.00 0.00 5.55 +0.50 43 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.29 +0.52 44 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 7.05 +0.54 44 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 7.83 +0.53 44 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.77 +0.57 46 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.56 +0.55 45 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 10.41 +0.54 45 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 11.35 +0.61 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 12.18 +0.56 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 13.14 +0.63 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.07 +0.67 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.01 +0.64 48 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 15.94 +0.66 48 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.78 +0.58 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.85 +0.70 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.18 +0.67 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.57 +0.62 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.19 +0.80 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.68 +0.84 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.15 +0.72 53 0 0 0
30DEC26 22.00 P 0.46 0.46 0.46 0.49 +0.03 42 1 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.02 41 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 +0.04 41 0 95 0
30DEC26 25.00 P 1.13 1.13 1.13 1.05 +0.08 41 1 120 0
30DEC26 26.00 P 1.35 1.35 1.35 1.34 +0.09 41 5 24 +5
30DEC26 27.00 P 1.77 1.77 1.73 1.64 +0.11 41 80 90 +80
30DEC26 28.00 P 2.12 2.13 2.09 1.98 +0.10 41 220 288 +201
30DEC26 29.00 P 2.58 2.58 2.44 2.43 +0.17 42 139 232 +139
30DEC26 30.00 P 3.05 3.05 2.87 2.83 +0.18 41 518 1,307 +488
30DEC26 31.00 P 0.00 0.00 0.00 3.34 +0.24 42 0 747 0
30DEC26 32.00 P 0.00 0.00 0.00 3.91 +0.27 42 0 1,368 0
30DEC26 33.00 P 4.57 4.57 4.57 4.49 +0.32 43 49 636 +49
30DEC26 34.00 P 0.00 0.00 0.00 5.11 +0.34 43 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 5.75 +0.40 43 0 918 0
30DEC26 36.00 P 6.51 6.51 6.51 6.44 +0.43 43 1 485 +1
30DEC26 37.00 P 0.00 0.00 0.00 7.11 +0.41 43 0 1,031 0
30DEC26 38.00 P 0.00 0.00 0.00 7.82 +0.35 43 0 2,231 0
30DEC26 39.00 P 0.00 0.00 0.00 8.68 +0.47 44 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 9.38 +0.86 44 0 174 0
30DEC26 41.00 P 0.00 0.00 0.00 10.19 +0.43 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.03 +0.50 44 0 815 0
30DEC26 43.00 P 12.21 12.21 12.21 11.86 +0.48 45 2 820 +2
30DEC26 44.00 P 0.00 0.00 0.00 12.70 +0.48 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.60 +0.51 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.49 +0.54 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.40 +0.60 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.28 +0.54 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.19 +0.56 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 18.15 +0.62 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.48 +0.63 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.84 +0.64 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.21 +0.61 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.68 +0.64 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.15 +0.71 44 0 0 0
30MAR27 24.00 P 1.35 1.35 1.35 1.24 +0.05 41 11 395 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.56 +0.10 42 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 1.81 +0.10 41 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.10 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.54 +0.12 41 0 195 0
30MAR27 29.00 P 0.00 0.00 0.00 2.96 +0.12 41 0 12 0
30MAR27 30.00 P 3.65 3.65 3.65 3.52 +0.25 42 3 39 +3
30MAR27 31.00 P 4.00 4.00 4.00 4.02 +0.25 42 1 14 +1
30MAR27 32.00 P 0.00 0.00 0.00 4.56 +0.27 42 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.13 +0.27 42 0 131 0
30MAR27 34.00 P 5.90 5.90 5.72 5.74 +0.27 42 2 23 0
30MAR27 35.00 P 0.00 0.00 0.00 6.37 +0.28 42 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 7.02 +0.34 42 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 7.80 +0.45 43 0 39 0
30MAR27 38.00 P 8.52 8.52 8.52 8.52 +0.41 44 8 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.14 +0.31 43 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.97 +0.40 43 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.74 +0.64 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 11.56 +0.45 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.37 +0.45 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.19 +0.46 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.95 +0.37 43 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.88 +0.46 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.78 +0.53 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.64 +0.47 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.52 +0.53 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.42 +0.53 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.74 +0.60 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.06 +0.62 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.39 +0.57 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.70 +0.52 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.15 +0.60 40 0 0 0
TOTAL PUT 4,506 103,705 +2,944
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$ 6.47
28MAY26 4.70 C 0.00 0.00 0.00 1.77 -0.16 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.67 -0.16 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.47 -0.16 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.22 -0.16 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.97 -0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.73 -0.15 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.49 -0.15 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.32 -0.12 49 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.17 -0.10 47 0 32 0
28MAY26 6.75 C 0.07 0.07 0.07 0.08 -0.07 47 90 256 +90
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 211 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 207 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 732 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 262 0
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 76 4 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 138 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 151 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 174 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 184 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 194 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 204 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 222 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 238 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 246 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.80 -0.16 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.70 -0.17 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.61 -0.15 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.52 -0.16 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.29 -0.15 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.04 -0.18 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 -0.17 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 -0.14 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.51 -0.12 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 -0.10 43 0 1 0
29JUN26 6.75 C 0.24 0.24 0.24 0.27 -0.08 44 1 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.06 44 0 3 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.04 44 0 115 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.03 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
29JUN26 15.50 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 0.01 0.00 113 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30JUL26 4.70 C 0.00 0.00 0.00 1.81 -0.20 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.72 -0.19 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.63 -0.20 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.54 -0.19 44 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.33 -0.19 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 -0.18 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.95 -0.13 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.79 -0.14 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.64 -0.11 45 0 15 0
30JUL26 6.50 C 0.50 0.50 0.50 0.52 -0.09 45 15 15 +15
30JUL26 6.75 C 0.00 0.00 0.00 0.41 -0.08 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.08 45 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.07 44 0 33 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 -0.06 44 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 -0.06 44 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.03 44 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.03 44 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.86 -0.19 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.77 -0.19 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.68 -0.20 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.60 -0.19 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 -0.19 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.21 -0.18 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 -0.14 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.89 -0.12 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 -0.13 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.62 -0.11 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.52 -0.10 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.43 -0.09 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.35 -0.07 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.29 -0.06 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.19 -0.05 46 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 7 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 -0.17 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.82 -0.16 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 -0.17 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 -0.16 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.15 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.28 -0.14 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.14 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 -0.13 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.82 -0.12 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.11 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.10 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.10 44 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.08 44 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.08 45 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.07 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.05 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.05 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.04 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.04 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.03 -0.17 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.16 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 -0.16 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.81 -0.15 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 -0.14 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.13 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.13 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.13 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.12 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.10 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.11 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 -0.10 45 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.09 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.08 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.53 -0.08 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.07 45 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.05 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.06 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.04 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.04 45 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.04 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.17 -0.16 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.10 -0.15 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.03 -0.15 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 -0.15 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.80 -0.15 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.65 -0.14 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.13 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 -0.12 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 -0.12 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 -0.12 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 -0.11 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 -0.10 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 -0.13 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.11 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 -0.09 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.61 -0.07 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 -0.07 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 -0.07 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.34 -0.05 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 -0.04 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 5 0
TOTAL CALL 110 10,898 +105
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 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 0.00 100 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 60 0
28MAY26 6.25 P 0.00 0.00 0.00 0.10 +0.03 50 0 211 0
28MAY26 6.50 P 0.24 0.24 0.24 0.20 +0.05 48 22 64 0
28MAY26 6.75 P 0.00 0.00 0.00 0.37 +0.09 51 0 193 0
28MAY26 7.00 P 0.00 0.00 0.00 0.58 +0.12 56 0 826 0
28MAY26 7.25 P 0.00 0.00 0.00 0.81 +0.15 62 0 145 0
28MAY26 7.50 P 0.00 0.00 0.00 1.06 +0.17 74 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.30 +0.14 79 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.55 +0.16 90 0 2 -17
28MAY26 8.25 P 0.00 0.00 0.00 1.80 +0.16 100 0 0 -30
28MAY26 8.50 P 0.00 0.00 0.00 2.05 +0.16 109 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.30 +0.16 118 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.55 +0.16 127 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.80 +0.16 135 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.05 +0.16 144 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.30 +0.16 151 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.55 +0.16 158 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.05 +0.16 172 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.55 +0.16 185 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.05 +0.16 198 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.55 +0.16 210 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.05 +0.16 222 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.55 +0.16 232 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 7.05 +0.16 242 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.55 +0.16 251 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 8.05 +0.16 260 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.55 +0.16 269 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 9.05 +0.16 278 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.55 +0.16 286 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 10.05 +0.16 294 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.55 +0.16 302 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 45 0 185 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 32 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.02 45 0 77 0
29JUN26 6.00 P 0.19 0.19 0.19 0.18 +0.03 45 31 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.05 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.06 45 0 30 0
29JUN26 6.75 P 0.54 0.54 0.54 0.52 +0.05 42 23 58 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.10 47 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.92 +0.13 48 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.13 +0.15 49 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 +0.17 52 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.59 +0.18 54 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.16 48 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 +0.16 52 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 2.33 +0.19 66 0 15 -104
29JUN26 9.00 P 0.00 0.00 0.00 2.55 +0.16 61 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.80 +0.16 65 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.05 +0.16 68 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.30 +0.16 72 0 243 -25
29JUN26 10.00 P 0.00 0.00 0.00 3.55 +0.16 75 0 15 -200
29JUN26 10.50 P 0.00 0.00 0.00 4.05 +0.16 82 0 0 -84
29JUN26 11.00 P 0.00 0.00 0.00 4.55 +0.16 89 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.05 +0.16 95 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.55 +0.16 100 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.05 +0.16 105 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.55 +0.16 110 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.05 +0.16 115 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.55 +0.16 120 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.05 +0.16 125 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.55 +0.16 129 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.05 +0.16 133 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.55 +0.16 137 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.05 +0.16 141 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.55 +0.16 145 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.05 +0.18 148 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.55 +0.18 152 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.05 +0.18 155 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.55 +0.18 158 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.05 +0.18 161 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.55 +0.18 164 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.55 +0.18 170 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.55 +0.18 176 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.55 +0.18 181 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.55 +0.18 186 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.09 +0.02 46 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.14 +0.02 46 0 49 0
30JUL26 5.75 P 0.00 0.00 0.00 0.20 +0.03 45 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.29 +0.04 45 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.40 +0.05 46 0 32 0
30JUL26 6.50 P 0.00 0.00 0.00 0.51 +0.05 44 0 61 0
30JUL26 6.75 P 0.00 0.00 0.00 0.67 +0.08 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.84 +0.11 46 0 164 0
30JUL26 7.25 P 0.00 0.00 0.00 1.02 +0.12 47 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.22 +0.14 48 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.42 +0.14 47 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.64 +0.16 49 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.86 +0.16 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.09 +0.17 49 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.33 +0.18 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.58 +0.19 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.83 +0.19 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.08 +0.19 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.33 +0.19 64 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.58 +0.19 67 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.08 +0.19 73 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.58 +0.19 78 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.08 +0.19 83 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.15 +0.02 47 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.29 +0.04 46 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.39 +0.05 47 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 0.49 +0.04 46 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.63 +0.07 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.76 +0.08 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.93 +0.10 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.12 +0.11 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.30 +0.11 48 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.50 +0.12 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.70 +0.12 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.91 +0.12 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.13 +0.15 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.36 +0.17 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.59 +0.18 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.83 +0.18 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.08 +0.19 53 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 +0.03 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 +0.04 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 +0.05 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 +0.06 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.84 +0.08 45 0 13 0
29SEP26 7.00 P 0.00 0.00 0.00 1.00 +0.09 45 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 +0.10 46 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 +0.12 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.56 +0.10 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.76 +0.11 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.94 +0.09 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 +0.12 47 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.13 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 +0.14 48 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 +0.15 49 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.09 +0.15 49 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.33 +0.18 50 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 +0.19 52 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.08 +0.19 56 0 0 -57
29SEP26 11.00 P 0.00 0.00 0.00 4.58 +0.19 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.08 +0.19 64 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.58 +0.19 68 0 0 -12
29SEP26 12.50 P 0.00 0.00 0.00 6.08 +0.19 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.58 +0.19 74 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.08 +0.19 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.58 +0.19 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.08 +0.19 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.58 +0.19 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.08 +0.19 89 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.58 +0.19 91 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.08 +0.19 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.58 +0.19 96 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.08 +0.21 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.58 +0.21 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.08 +0.21 103 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.58 +0.21 105 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.08 +0.21 107 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.58 +0.21 109 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.58 +0.21 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.58 +0.21 116 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.58 +0.21 120 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.58 +0.21 123 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 +0.03 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 +0.03 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 +0.06 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 +0.08 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 +0.08 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.08 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 +0.09 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 +0.12 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 +0.12 47 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.12 +0.12 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.32 +0.13 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.53 +0.12 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 +0.14 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.96 +0.13 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 +0.15 47 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.40 +0.15 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.64 +0.15 48 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.11 +0.16 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.59 +0.16 50 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.08 +0.19 52 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.58 +0.19 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.08 +0.19 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.58 +0.19 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.08 +0.19 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.58 +0.19 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.08 +0.19 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.58 +0.19 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.08 +0.19 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.58 +0.19 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.08 +0.19 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.58 +0.19 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.08 +0.21 80 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.02 46 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.04 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 +0.04 46 0 10 0
30MAR27 6.00 P 0.77 0.77 0.77 0.76 +0.04 45 20 30 +20
30MAR27 6.25 P 0.88 0.88 0.88 0.91 +0.07 46 10 30 +10
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.06 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.06 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.35 +0.08 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 +0.07 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 +0.08 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 +0.10 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 +0.12 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.24 +0.12 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.43 +0.12 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 +0.12 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.84 +0.13 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.05 +0.14 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.26 +0.14 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.47 +0.14 46 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.14 46 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.16 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.61 +0.17 46 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.09 +0.16 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.58 +0.16 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.08 +0.17 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.58 +0.18 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.08 +0.18 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.58 +0.18 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.08 +0.18 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.58 +0.18 62 0 0 0
TOTAL PUT 106 8,305 -499
ALL CONTRACTS TOTAL 735,865 19,970,434 +218,348
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED